Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bemis Company
(NY:
BMS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
19.96
21.05
19.83
20.89
3,932,998
+0.65(+3.23%)
Jan 30, 2008
20.54
20.60
20.18
20.23
2,186,024
-0.28(-1.35%)
Jan 29, 2008
20.69
21.02
20.36
20.51
2,211,748
+0.41(+2.03%)
Jan 28, 2008
19.37
20.12
19.27
20.10
2,408,381
+0.72(+3.69%)
Jan 25, 2008
19.73
19.88
19.14
19.39
1,392,936
-0.12(-0.63%)
Jan 24, 2008
19.64
19.84
19.20
19.51
1,581,863
-0.10(-0.51%)
Jan 23, 2008
18.26
19.72
18.03
19.61
3,764,821
+0.72(+3.83%)
Jan 22, 2008
17.63
19.23
17.31
18.89
3,638,826
+0.42(+2.25%)
Jan 21, 2008
18.48
19.17
18.37
18.47
0
+0.00(+0.00%)
Jan 18, 2008
18.48
19.17
18.37
18.47
1,916,615
+0.15(+0.84%)
Jan 17, 2008
18.93
18.94
18.31
18.32
1,705,104
-0.59(-3.13%)
Jan 16, 2008
18.81
19.23
18.74
18.91
1,589,663
+0.08(+0.41%)
Jan 15, 2008
19.00
19.11
18.78
18.83
2,059,428
-0.36(-1.88%)
Jan 14, 2008
19.13
19.27
18.90
19.20
1,417,360
+0.17(+0.89%)
Jan 11, 2008
19.37
19.46
18.95
19.03
2,136,243
-0.49(-2.52%)
Jan 10, 2008
18.85
19.71
18.75
19.52
1,853,160
+0.49(+2.59%)
Jan 09, 2008
18.88
19.03
18.43
19.03
1,964,706
+0.21(+1.10%)
Jan 08, 2008
19.72
19.72
18.81
18.82
2,088,672
-0.65(-3.36%)
Jan 07, 2008
19.90
19.97
19.38
19.47
1,601,142
-0.19(-0.98%)
Jan 04, 2008
20.20
20.23
19.60
19.67
1,399,014
-0.67(-3.29%)
Jan 03, 2008
20.71
20.76
20.27
20.33
1,447,469
-0.32(-1.53%)
Jan 02, 2008
21.01
21.17
20.55
20.65
2,287,922
-0.42(-1.97%)
Jan 01, 2008
21.02
21.17
20.93
21.07
0
+0.00(+0.00%)
Dec 31, 2007
21.02
21.17
20.93
21.07
1,320,927
+0.02(+0.07%)
Dec 28, 2007
20.77
21.17
20.77
21.05
1,364,028
+0.35(+1.71%)
Dec 27, 2007
20.78
20.93
20.68
20.70
842,308
-0.20(-0.96%)
Dec 26, 2007
20.47
20.93
20.37
20.90
859,124
+0.34(+1.65%)
Dec 24, 2007
20.31
20.62
20.24
20.56
244,609
+0.18(+0.91%)
Dec 21, 2007
20.27
20.50
20.09
20.37
1,596,902
+0.27(+1.34%)
Dec 20, 2007
20.00
20.15
19.82
20.10
878,372
+0.22(+1.08%)
Dec 19, 2007
20.22
20.27
19.64
19.89
1,213,431
-0.28(-1.41%)
Dec 18, 2007
20.16
20.28
19.96
20.17
1,292,455
+0.10(+0.50%)
Dec 17, 2007
20.60
20.71
20.03
20.07
1,092,946
-0.51(-2.47%)
Dec 14, 2007
20.74
20.83
20.58
20.58
1,014,572
-0.41(-1.94%)
Dec 13, 2007
21.10
21.37
20.69
20.99
972,331
-0.11(-0.51%)
Dec 12, 2007
21.07
21.42
20.80
21.10
1,143,233
+0.28(+1.37%)
Dec 11, 2007
21.57
21.59
20.81
20.81
1,000,925
-0.71(-3.29%)
Dec 10, 2007
21.35
21.55
21.11
21.52
634,042
+0.27(+1.27%)
Dec 07, 2007
21.30
21.46
21.11
21.25
787,096
+0.04(+0.18%)
Dec 06, 2007
20.62
21.29
20.56
21.21
1,046,065
+0.58(+2.83%)
Dec 05, 2007
20.64
20.79
20.49
20.63
995,987
+0.14(+0.68%)
Dec 04, 2007
20.57
20.72
20.44
20.49
781,270
-0.18(-0.89%)
Dec 03, 2007
20.94
20.99
20.61
20.67
929,179
-0.20(-0.96%)
Nov 30, 2007
21.00
21.11
20.74
20.87
1,342,560
+0.09(+0.44%)
Nov 29, 2007
20.75
20.84
20.47
20.78
1,439,975
-0.01(-0.04%)
Nov 28, 2007
20.20
20.79
20.13
20.79
2,259,982
+0.69(+3.45%)
Nov 27, 2007
20.11
20.40
19.83
20.10
2,014,156
+0.05(+0.23%)
Nov 26, 2007
20.54
20.79
20.05
20.05
1,806,314
-0.60(-2.91%)
Nov 23, 2007
20.64
20.70
20.49
20.65
368,344
+0.22(+1.09%)
Nov 21, 2007
20.75
20.75
20.31
20.43
1,456,222
-0.39(-1.88%)
Nov 20, 2007
20.59
21.03
20.42
20.82
2,186,159
+0.22(+1.08%)
Nov 19, 2007
21.00
21.17
20.47
20.60
1,937,888
-0.58(-2.76%)
Nov 16, 2007
21.47
21.52
20.96
21.18
1,428,797
-0.15(-0.69%)
Nov 15, 2007
21.83
21.85
21.19
21.33
1,459,262
-0.54(-2.46%)
Nov 14, 2007
22.42
22.47
21.84
21.87
1,235,787
-0.59(-2.64%)
Nov 13, 2007
21.76
22.47
21.76
22.46
1,431,528
+0.84(+3.88%)
Nov 12, 2007
21.64
22.01
21.57
21.62
1,641,044
-0.12(-0.53%)
Nov 09, 2007
21.82
21.98
21.64
21.74
1,824,696
-0.38(-1.70%)
Nov 08, 2007
21.63
22.20
21.63
22.11
1,829,329
+0.43(+1.99%)
Nov 07, 2007
22.02
22.08
21.67
21.68
1,661,970
-0.62(-2.76%)
Nov 06, 2007
22.18
22.31
21.81
22.30
1,228,898
+0.25(+1.12%)
Nov 05, 2007
21.41
22.22
21.41
22.05
1,511,356
+0.35(+1.60%)
Nov 02, 2007
21.74
21.99
21.54
21.70
1,549,673
+0.06(+0.28%)
Nov 01, 2007
21.54
22.15
21.31
21.64
2,370,065
-0.02(-0.11%)
Oct 31, 2007
21.54
21.87
21.30
21.67
1,634,415
-0.10(-0.46%)
Oct 30, 2007
20.84
23.02
20.84
21.77
2,509,786
+0.22(+1.04%)
Oct 29, 2007
21.28
21.65
21.19
21.54
1,213,691
+0.16(+0.76%)
Oct 26, 2007
21.60
21.65
21.06
21.38
1,148,965
-0.06(-0.29%)
Oct 25, 2007
21.79
21.79
21.24
21.44
1,303,893
-0.22(-0.99%)
Oct 24, 2007
21.55
21.76
21.12
21.66
1,289,856
+0.08(+0.39%)
Oct 23, 2007
21.84
21.97
21.30
21.57
1,124,010
-0.22(-0.99%)
Oct 22, 2007
21.57
21.95
21.25
21.79
1,169,630
+0.22(+1.00%)
Oct 19, 2007
21.77
22.13
21.53
21.57
1,443,484
-0.38(-1.72%)
Oct 18, 2007
21.90
22.03
21.75
21.95
1,174,959
+0.00(+0.00%)
Oct 17, 2007
21.88
22.04
21.77
21.95
991,697
+0.16(+0.74%)
Oct 16, 2007
21.90
21.91
21.56
21.79
1,419,959
-0.08(-0.39%)
Oct 15, 2007
21.87
21.96
21.70
21.87
1,187,587
+0.05(+0.25%)
Oct 12, 2007
21.85
21.97
21.70
21.82
994,965
-0.06(-0.28%)
Oct 11, 2007
22.12
22.13
21.75
21.88
1,360,171
+0.02(+0.07%)
Oct 10, 2007
22.83
22.83
21.83
21.87
1,250,084
-0.39(-1.76%)
Oct 09, 2007
22.42
22.42
22.04
22.26
1,175,739
-0.08(-0.38%)
Oct 08, 2007
22.35
22.43
22.14
22.34
1,196,925
-0.04(-0.17%)
Oct 05, 2007
21.83
22.56
21.79
22.38
1,929,845
+0.55(+2.54%)
Oct 04, 2007
21.22
22.00
21.16
21.83
2,847,847
-1.02(-4.45%)
Oct 03, 2007
22.50
23.01
22.31
22.84
1,235,397
+0.15(+0.64%)
Oct 02, 2007
22.60
22.91
22.47
22.70
1,313,381
+0.18(+0.82%)
Oct 01, 2007
22.50
22.60
22.27
22.51
1,169,500
+0.12(+0.52%)
Sep 28, 2007
22.57
22.66
22.15
22.40
680,670
-0.18(-0.78%)
Sep 27, 2007
22.54
22.70
22.26
22.57
965,572
+0.08(+0.34%)
Sep 26, 2007
22.44
22.60
22.24
22.50
979,479
+0.11(+0.48%)
Sep 25, 2007
22.46
22.58
22.34
22.39
1,017,301
-0.30(-1.32%)
Sep 24, 2007
22.90
23.03
22.62
22.69
943,217
-0.28(-1.24%)
Sep 21, 2007
23.17
23.19
22.91
22.97
936,458
+0.06(+0.27%)
Sep 20, 2007
22.74
23.04
22.63
22.91
1,447,513
+0.10(+0.44%)
Sep 19, 2007
23.08
23.35
22.77
22.81
1,938,033
-0.24(-1.03%)
Sep 18, 2007
22.51
23.13
22.37
23.05
1,540,704
+0.56(+2.50%)
Sep 17, 2007
22.48
22.64
22.41
22.49
735,259
-0.05(-0.21%)
Sep 14, 2007
22.37
22.61
22.34
22.54
961,413
-0.01(-0.03%)
Sep 13, 2007
22.47
22.79
22.40
22.54
664,814
+0.27(+1.21%)
Sep 12, 2007
22.19
22.43
22.10
22.27
961,813
-0.02(-0.07%)
Sep 11, 2007
22.19
22.50
22.16
22.29
1,373,819
+0.08(+0.38%)
Sep 10, 2007
22.46
22.85
22.00
22.20
1,924,386
-0.29(-1.30%)
Sep 07, 2007
22.47
22.70
22.24
22.50
1,533,296
-0.19(-0.85%)
Sep 06, 2007
22.57
22.79
22.44
22.69
1,287,906
+0.25(+1.10%)
Sep 05, 2007
22.64
22.80
22.28
22.44
1,052,004
-0.51(-2.21%)
Sep 04, 2007
22.89
23.07
22.71
22.95
664,554
-0.03(-0.13%)
Aug 31, 2007
23.00
23.14
22.83
22.98
693,538
+0.24(+1.05%)
Aug 30, 2007
22.72
22.91
22.46
22.74
722,002
+0.02(+0.10%)
Aug 29, 2007
22.28
22.72
22.19
22.72
730,320
+0.52(+2.36%)
Aug 28, 2007
22.79
22.84
22.18
22.20
760,084
-0.72(-3.16%)
Aug 27, 2007
23.09
23.20
22.79
22.92
550,567
-0.12(-0.53%)
Aug 24, 2007
22.95
23.09
22.84
23.04
675,471
+0.15(+0.67%)
Aug 23, 2007
23.43
23.54
22.74
22.89
738,248
-0.36(-1.56%)
Aug 22, 2007
23.10
23.47
23.05
23.25
868,352
+0.36(+1.58%)
Aug 21, 2007
23.07
23.18
22.80
22.89
761,774
-0.18(-0.80%)
Aug 20, 2007
22.72
23.15
22.53
23.07
937,888
+0.35(+1.56%)
Aug 17, 2007
22.80
23.17
22.22
22.72
998,065
+0.58(+2.61%)
Aug 16, 2007
21.99
22.35
21.55
22.14
1,350,553
+0.15(+0.70%)
Aug 15, 2007
22.66
22.88
21.95
21.99
1,027,290
-0.82(-3.61%)
Aug 14, 2007
23.27
23.36
22.58
22.81
1,115,195
-0.36(-1.56%)
Aug 13, 2007
23.38
23.64
23.10
23.17
1,302,593
-0.13(-0.56%)
Aug 10, 2007
22.77
23.76
22.57
23.30
1,272,699
+0.42(+1.82%)
Aug 09, 2007
23.27
23.77
22.47
22.89
2,192,911
-0.30(-1.29%)
Aug 08, 2007
23.14
23.22
22.59
23.19
2,126,755
+0.71(+3.15%)
Aug 07, 2007
22.64
22.74
22.24
22.48
1,436,240
-0.25(-1.08%)
Aug 06, 2007
22.35
22.73
22.13
22.73
1,643,022
+0.45(+2.04%)
Aug 03, 2007
22.43
22.62
22.27
22.27
1,841,113
-0.35(-1.53%)
Aug 02, 2007
22.70
22.83
22.46
22.62
1,775,956
-0.06(-0.27%)
Aug 01, 2007
22.11
22.89
22.10
22.68
2,351,349
+0.01(+0.03%)
Jul 31, 2007
23.80
26.14
22.35
22.67
2,965,275
-1.53(-6.33%)
Jul 30, 2007
23.78
24.41
23.66
24.20
1,200,824
+0.55(+2.31%)
Jul 27, 2007
24.03
24.11
23.61
23.66
1,277,378
-0.42(-1.73%)
Jul 26, 2007
24.62
24.68
23.58
24.07
1,934,914
-0.75(-3.04%)
Jul 25, 2007
25.17
25.24
24.63
24.83
1,348,574
-0.23(-0.92%)
Jul 24, 2007
25.21
25.57
24.95
25.06
959,723
-0.26(-1.03%)
Jul 23, 2007
25.20
25.44
25.08
25.32
1,038,617
+0.27(+1.07%)
Jul 20, 2007
25.86
25.87
24.98
25.05
2,101,670
-0.89(-3.44%)
Jul 19, 2007
25.97
26.07
25.77
25.94
639,279
+0.09(+0.36%)
Jul 18, 2007
25.67
25.89
25.51
25.85
1,131,886
+0.04(+0.15%)
Jul 17, 2007
25.77
26.09
25.77
25.81
685,609
+0.02(+0.06%)
Jul 16, 2007
25.64
26.09
25.64
25.80
810,774
-0.37(-1.41%)
Jul 13, 2007
26.23
26.26
26.05
26.17
801,805
-0.18(-0.67%)
Jul 12, 2007
25.93
26.34
25.81
26.34
1,027,309
+0.54(+2.09%)
Jul 11, 2007
25.62
25.97
25.62
25.81
1,097,755
+0.21(+0.81%)
Jul 10, 2007
25.97
25.97
25.59
25.60
970,121
-0.52(-2.00%)
Jul 09, 2007
26.41
26.57
26.07
26.12
1,092,556
-0.31(-1.16%)
Jul 06, 2007
26.20
26.51
25.93
26.43
1,105,163
+0.17(+0.64%)
Jul 05, 2007
25.93
26.34
25.86
26.26
1,196,925
+0.37(+1.43%)
Jul 03, 2007
25.74
25.97
25.63
25.89
363,795
+0.15(+0.57%)
Jul 02, 2007
25.55
25.84
25.50
25.74
969,323
+0.22(+0.84%)
Jun 29, 2007
25.22
25.65
25.20
25.53
1,542,004
+0.32(+1.25%)
Jun 28, 2007
24.87
25.30
24.75
25.21
1,445,174
+0.35(+1.39%)
Jun 27, 2007
24.74
25.00
24.58
24.87
1,364,070
+0.04(+0.15%)
Jun 26, 2007
24.98
25.11
24.73
24.83
1,282,832
-0.12(-0.49%)
Jun 25, 2007
25.27
25.47
24.94
24.95
1,226,299
-0.28(-1.13%)
Jun 22, 2007
25.66
25.67
25.19
25.24
1,119,201
-0.42(-1.65%)
Jun 21, 2007
25.61
25.66
24.99
25.66
590,469
+0.05(+0.18%)
Jun 20, 2007
25.98
26.16
25.61
25.61
475,962
-0.30(-1.16%)
Jun 19, 2007
25.67
25.93
25.49
25.91
583,710
+0.15(+0.57%)
Jun 18, 2007
25.61
25.85
25.55
25.77
456,076
+0.14(+0.54%)
Jun 15, 2007
25.68
25.80
25.33
25.63
857,824
+0.36(+1.43%)
Jun 14, 2007
25.18
25.45
25.16
25.27
589,169
+0.12(+0.46%)
Jun 13, 2007
24.90
25.15
24.72
25.15
640,249
+0.43(+1.74%)
Jun 12, 2007
24.99
25.06
24.70
24.72
466,474
-0.27(-1.08%)
Jun 11, 2007
25.11
25.13
24.76
24.99
607,105
-0.17(-0.67%)
Jun 08, 2007
25.18
25.27
24.92
25.16
1,063,962
-0.02(-0.06%)
Jun 07, 2007
25.48
25.50
25.17
25.17
882,129
-0.31(-1.21%)
Jun 06, 2007
25.79
25.79
25.35
25.48
442,949
-0.31(-1.19%)
Jun 05, 2007
26.04
26.16
25.74
25.79
424,103
-0.38(-1.47%)
Jun 04, 2007
25.99
26.22
25.81
26.17
488,830
+0.18(+0.71%)
Jun 01, 2007
25.85
26.06
25.51
25.99
808,174
+0.12(+0.45%)
May 31, 2007
25.85
26.08
25.70
25.87
475,962
+0.08(+0.30%)
May 30, 2007
25.41
25.80
25.35
25.80
513,265
+0.23(+0.90%)
May 29, 2007
25.53
25.68
25.51
25.57
417,604
+0.06(+0.24%)
May 25, 2007
25.46
25.69
25.43
25.51
410,586
+0.16(+0.64%)
May 24, 2007
25.64
25.84
25.33
25.34
460,365
-0.37(-1.44%)
May 23, 2007
25.79
25.94
25.64
25.71
375,753
-0.07(-0.27%)
May 22, 2007
25.82
25.88
25.72
25.78
266,705
-0.04(-0.15%)
May 21, 2007
25.80
25.91
25.68
25.82
379,132
-0.05(-0.21%)
May 18, 2007
25.68
25.89
25.63
25.87
407,206
+0.30(+1.17%)
May 17, 2007
25.62
25.81
25.47
25.57
469,853
-0.05(-0.18%)
May 16, 2007
25.61
25.64
25.43
25.62
370,424
-0.03(-0.12%)
May 15, 2007
25.57
25.80
25.51
25.65
425,922
+0.08(+0.33%)
May 14, 2007
25.78
25.87
25.54
25.57
430,601
-0.20(-0.78%)
May 11, 2007
25.57
25.84
25.52
25.77
434,631
+0.29(+1.15%)
May 10, 2007
25.88
25.88
25.44
25.47
399,408
-0.41(-1.58%)
May 09, 2007
25.52
25.91
25.50
25.88
429,172
+0.26(+1.02%)
May 08, 2007
25.64
25.71
25.41
25.62
398,108
-0.14(-0.54%)
May 07, 2007
25.82
26.01
25.69
25.76
300,758
-0.06(-0.24%)
May 04, 2007
26.07
26.07
25.66
25.82
433,591
-0.05(-0.18%)
May 03, 2007
25.97
26.07
25.81
25.87
583,060
-0.10(-0.39%)
May 02, 2007
25.77
26.04
25.72
25.97
475,182
+0.21(+0.81%)
May 01, 2007
25.53
25.79
25.31
25.76
909,943
+0.20(+0.78%)
Apr 30, 2007
26.06
26.06
25.54
25.56
590,859
-0.54(-2.06%)
Apr 27, 2007
26.05
26.15
25.64
26.10
985,978
+0.10(+0.38%)
Apr 26, 2007
26.47
26.70
25.98
26.00
822,393
-0.66(-2.48%)
Apr 25, 2007
26.31
26.78
26.24
26.66
720,442
+0.45(+1.73%)
Apr 24, 2007
26.44
26.50
26.14
26.21
490,519
-0.18(-0.70%)
Apr 23, 2007
26.57
26.65
26.31
26.39
453,347
-0.15(-0.58%)
Apr 20, 2007
26.55
26.70
26.49
26.54
712,254
+0.30(+1.14%)
Apr 19, 2007
26.11
26.42
26.02
26.24
396,288
-0.03(-0.12%)
Apr 18, 2007
26.37
26.47
26.27
26.27
289,060
-0.12(-0.47%)
Apr 17, 2007
26.51
26.52
26.31
26.40
312,586
-0.10(-0.38%)
Apr 16, 2007
26.17
26.50
26.17
26.50
308,946
+0.34(+1.29%)
Apr 13, 2007
26.12
26.18
26.05
26.16
293,609
+0.04(+0.15%)
Apr 12, 2007
25.96
26.14
25.87
26.12
255,267
+0.17(+0.65%)
Apr 11, 2007
26.11
26.17
25.91
25.95
372,633
-0.15(-0.59%)
Apr 10, 2007
26.12
26.23
25.92
26.11
489,609
-0.02(-0.06%)
Apr 09, 2007
26.13
26.26
26.09
26.12
263,586
-0.02(-0.06%)
Apr 05, 2007
26.28
26.28
26.12
26.14
320,254
-0.15(-0.56%)
Apr 04, 2007
26.21
26.31
26.14
26.28
426,962
+0.08(+0.29%)
Apr 03, 2007
25.81
26.24
25.74
26.21
551,087
+0.36(+1.40%)
Apr 02, 2007
25.68
25.93
25.54
25.84
585,010
+0.15(+0.60%)
Mar 30, 2007
25.80
26.03
25.54
25.69
543,418
-0.10(-0.39%)
Mar 29, 2007
26.21
26.21
25.54
25.79
819,872
+0.20(+0.78%)
Mar 28, 2007
25.64
25.74
25.42
25.59
587,219
-0.05(-0.18%)
Mar 27, 2007
25.81
25.81
25.54
25.64
562,784
-0.21(-0.80%)
Mar 26, 2007
25.87
25.88
25.41
25.84
410,326
+0.06(+0.24%)
Mar 23, 2007
25.47
25.92
25.40
25.78
766,453
+0.19(+0.75%)
Mar 22, 2007
25.87
25.89
25.53
25.59
565,644
-0.28(-1.07%)
Mar 21, 2007
25.53
25.87
25.34
25.87
416,564
+0.22(+0.84%)
Mar 20, 2007
25.55
25.70
25.42
25.65
301,538
+0.11(+0.42%)
Mar 19, 2007
25.26
25.58
25.26
25.54
313,625
+0.32(+1.25%)
Mar 16, 2007
25.45
25.50
25.08
25.23
800,116
-0.17(-0.67%)
Mar 15, 2007
25.21
25.52
25.21
25.40
432,681
+0.28(+1.10%)
Mar 14, 2007
25.01
25.14
24.57
25.12
722,912
+0.18(+0.71%)
Mar 13, 2007
25.47
25.43
24.94
24.94
636,999
-0.53(-2.08%)
Mar 12, 2007
25.21
25.56
25.18
25.47
600,217
+0.16(+0.64%)
Mar 09, 2007
24.56
25.51
24.56
25.31
464,524
+0.08(+0.31%)
Mar 08, 2007
25.24
25.53
25.17
25.24
629,331
+0.15(+0.61%)
Mar 07, 2007
25.25
25.37
25.01
25.08
866,272
-0.27(-1.06%)
Mar 06, 2007
25.34
25.51
25.20
25.35
562,265
+0.08(+0.33%)
Mar 05, 2007
25.31
25.42
25.15
25.27
825,071
-0.04(-0.15%)
Mar 02, 2007
25.57
25.57
25.27
25.31
530,551
-0.26(-1.02%)
Mar 01, 2007
25.14
25.67
25.03
25.57
974,800
+0.08(+0.30%)
Feb 28, 2007
25.63
25.84
25.44
25.49
954,264
-0.13(-0.51%)
Feb 27, 2007
26.28
26.33
25.39
25.62
999,495
-0.81(-3.06%)
Feb 26, 2007
26.41
26.67
26.33
26.43
477,517
+0.01(+0.03%)
Feb 23, 2007
26.45
26.53
26.29
26.42
478,562
-0.08(-0.32%)
Feb 22, 2007
26.71
26.81
26.42
26.51
445,418
-0.20(-0.75%)
Feb 21, 2007
26.55
26.72
26.47
26.71
373,283
+0.12(+0.46%)
Feb 20, 2007
26.61
26.64
26.43
26.58
739,288
+0.12(+0.44%)
Feb 16, 2007
26.45
26.57
26.37
26.47
507,286
-0.09(-0.35%)
Feb 15, 2007
26.59
26.65
26.42
26.56
702,376
-0.06(-0.23%)
Feb 14, 2007
26.47
26.71
26.40
26.62
595,434
+0.15(+0.55%)
Feb 13, 2007
26.01
26.53
26.01
26.47
628,881
+0.20(+0.76%)
Feb 12, 2007
26.42
26.47
26.25
26.27
967,159
-0.07(-0.26%)
Feb 09, 2007
26.26
26.52
26.14
26.34
1,113,742
+0.22(+0.82%)
Feb 08, 2007
26.11
26.24
25.97
26.13
1,015,092
+0.02(+0.09%)
Feb 07, 2007
26.21
26.36
25.97
26.11
731,750
-0.14(-0.53%)
Feb 06, 2007
26.16
26.27
25.97
26.24
1,453,232
+0.08(+0.32%)
Feb 05, 2007
26.29
26.32
26.07
26.16
1,385,386
-0.26(-0.99%)
Feb 02, 2007
26.35
26.53
26.24
26.42
934,248
+0.05(+0.20%)
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
.