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 (%)
Apr 30, 2009
18.97
19.13
18.38
18.50
1,388,673
-0.11(-0.58%)
Apr 29, 2009
18.13
18.81
18.13
18.60
1,465,556
+0.61(+3.38%)
Apr 28, 2009
18.09
18.44
17.60
18.00
1,483,033
-0.19(-1.06%)
Apr 27, 2009
18.43
18.50
18.08
18.19
1,046,525
-0.42(-2.23%)
Apr 24, 2009
18.19
18.76
18.00
18.60
1,599,140
+0.53(+2.94%)
Apr 23, 2009
17.20
18.16
17.20
18.07
1,924,576
+0.92(+5.34%)
Apr 22, 2009
16.94
17.58
16.86
17.16
1,352,525
+0.00(+0.00%)
Apr 21, 2009
16.46
17.16
16.46
17.16
1,134,075
+0.48(+2.86%)
Apr 20, 2009
17.18
17.18
16.65
16.68
1,013,088
-0.68(-3.90%)
Apr 17, 2009
17.12
17.43
16.91
17.36
1,312,241
+0.33(+1.94%)
Apr 16, 2009
16.87
17.12
16.62
17.03
1,001,884
+0.23(+1.37%)
Apr 15, 2009
15.90
16.80
15.90
16.80
1,103,639
+0.41(+2.49%)
Apr 14, 2009
16.61
16.62
16.18
16.39
1,314,117
-0.37(-2.20%)
Apr 13, 2009
16.69
16.85
16.45
16.76
965,724
-0.03(-0.18%)
Apr 09, 2009
16.64
16.93
16.49
16.79
1,030,161
+0.38(+2.30%)
Apr 08, 2009
16.26
16.44
16.14
16.41
1,160,825
+0.22(+1.38%)
Apr 07, 2009
16.28
16.43
16.06
16.19
1,116,175
-0.33(-2.00%)
Apr 06, 2009
16.65
16.78
16.18
16.52
1,069,455
-0.26(-1.56%)
Apr 03, 2009
16.68
16.78
16.34
16.78
1,314,357
+0.14(+0.83%)
Apr 02, 2009
16.60
16.84
16.43
16.64
1,508,136
+0.42(+2.56%)
Apr 01, 2009
15.87
16.30
15.65
16.23
1,847,469
+0.09(+0.57%)
Mar 31, 2009
16.24
16.41
15.88
16.13
2,126,289
+0.19(+1.21%)
Mar 30, 2009
15.97
16.14
15.61
15.94
2,255,341
-0.91(-5.39%)
Mar 26, 2009
16.45
16.92
16.36
16.85
1,538,960
+0.46(+2.82%)
Mar 25, 2009
16.30
16.77
15.91
16.39
1,439,410
+0.17(+1.04%)
Mar 24, 2009
16.06
16.60
15.90
16.22
1,529,945
-0.02(-0.09%)
Mar 23, 2009
15.60
16.24
15.58
16.23
1,191,977
+0.78(+5.03%)
Mar 20, 2009
15.68
15.88
15.33
15.46
1,099,012
-0.28(-1.81%)
Mar 19, 2009
15.77
15.97
15.60
15.74
1,072,998
+0.03(+0.20%)
Mar 18, 2009
15.13
15.86
15.03
15.71
1,389,729
+0.52(+3.39%)
Mar 17, 2009
14.96
15.20
14.83
15.20
1,042,930
+0.22(+1.49%)
Mar 16, 2009
14.98
15.30
14.91
14.97
1,313,601
+0.15(+1.04%)
Mar 13, 2009
14.54
14.89
14.40
14.82
0
+0.28(+1.90%)
Mar 12, 2009
14.06
14.61
13.79
14.54
1,448,361
+0.48(+3.45%)
Mar 11, 2009
13.88
14.19
13.77
14.06
1,409,812
+0.29(+2.12%)
Mar 10, 2009
13.39
13.80
13.16
13.76
1,523,194
+0.62(+4.68%)
Mar 09, 2009
13.10
13.32
13.06
13.15
1,432,456
-0.11(-0.81%)
Mar 06, 2009
13.50
13.56
12.96
13.26
0
+0.02(+0.12%)
Mar 05, 2009
13.50
13.57
13.13
13.24
1,402,433
-0.50(-3.64%)
Mar 04, 2009
13.51
13.94
13.46
13.74
1,595,987
+0.10(+0.73%)
Mar 02, 2009
14.00
14.21
13.56
13.64
1,395,464
-0.65(-4.52%)
Feb 27, 2009
14.30
14.69
14.23
14.29
0
-0.27(-1.85%)
Feb 26, 2009
14.43
14.88
14.41
14.56
1,657,171
+0.16(+1.12%)
Feb 25, 2009
14.81
14.81
14.32
14.40
1,566,154
-0.40(-2.70%)
Feb 24, 2009
14.19
14.87
13.83
14.80
2,223,292
+0.72(+5.14%)
Feb 23, 2009
14.90
14.97
14.06
14.07
1,877,677
-0.65(-4.44%)
Feb 20, 2009
14.66
14.96
14.52
14.73
1,747,718
-0.12(-0.78%)
Feb 19, 2009
15.57
15.67
14.78
14.84
1,839,858
-0.55(-3.60%)
Feb 18, 2009
15.69
15.76
15.27
15.40
1,193,050
-0.16(-1.04%)
Feb 17, 2009
15.56
15.83
15.09
15.56
1,651,336
-0.51(-3.16%)
Feb 13, 2009
16.53
16.53
16.06
16.06
1,161,923
-0.46(-2.79%)
Feb 12, 2009
16.25
16.56
16.00
16.53
1,323,393
-0.01(-0.05%)
Feb 11, 2009
16.78
16.84
16.36
16.53
1,082,596
-0.19(-1.15%)
Feb 10, 2009
17.43
17.62
16.63
16.73
1,430,462
-0.89(-5.07%)
Feb 09, 2009
17.67
17.85
17.44
17.62
1,114,619
-0.08(-0.48%)
Feb 06, 2009
17.26
17.83
17.23
17.70
1,520,787
+0.45(+2.63%)
Feb 05, 2009
17.27
17.46
16.94
17.25
1,933,220
-0.07(-0.40%)
Feb 04, 2009
17.54
17.72
17.23
17.32
906,394
-0.19(-1.10%)
Feb 03, 2009
17.19
17.61
16.93
17.51
1,455,847
+0.54(+3.17%)
Feb 02, 2009
17.07
17.16
16.78
16.97
1,978,425
-0.39(-2.26%)
Jan 30, 2009
17.83
17.96
17.27
17.37
0
-0.44(-2.46%)
Jan 29, 2009
17.66
17.97
17.57
17.80
1,511,126
-0.15(-0.86%)
Jan 28, 2009
17.82
18.08
17.73
17.96
1,537,320
+0.26(+1.48%)
Jan 27, 2009
17.59
18.09
17.25
17.70
1,586,088
-0.08(-0.43%)
Jan 26, 2009
17.86
18.15
17.55
17.77
1,229,035
-0.02(-0.09%)
Jan 23, 2009
17.37
18.07
17.23
17.79
1,543,364
+0.05(+0.26%)
Jan 22, 2009
17.47
18.07
17.36
17.74
1,839,885
-0.03(-0.17%)
Jan 21, 2009
17.17
17.79
17.00
17.77
1,681,459
+0.77(+4.52%)
Jan 20, 2009
17.80
17.95
16.96
17.00
2,196,509
-0.95(-5.31%)
Jan 16, 2009
17.87
18.03
17.49
17.96
1,721,444
+0.18(+1.04%)
Jan 15, 2009
17.12
18.00
16.98
17.77
2,145,215
+0.61(+3.54%)
Jan 14, 2009
17.33
17.68
17.04
17.16
1,294,732
-0.69(-3.88%)
Jan 13, 2009
17.92
18.13
17.56
17.86
2,102,175
+0.02(+0.13%)
Jan 12, 2009
18.00
18.25
17.69
17.83
1,181,185
-0.33(-1.82%)
Jan 09, 2009
18.55
19.03
18.10
18.17
1,656,321
-0.55(-2.96%)
Jan 08, 2009
18.03
19.19
18.03
18.72
4,323,255
-1.03(-5.22%)
Jan 07, 2009
19.93
20.21
19.69
19.75
1,998,164
-0.28(-1.38%)
Jan 06, 2009
19.43
20.21
19.37
20.03
3,032,777
+0.85(+4.41%)
Jan 05, 2009
18.92
19.29
18.60
19.18
2,421,560
+0.23(+1.22%)
Jan 02, 2009
18.51
19.08
18.29
18.95
0
+0.73(+4.01%)
Jan 01, 2009
18.23
18.59
18.14
18.22
0
+0.00(+0.00%)
Dec 31, 2008
18.23
18.59
18.14
18.22
2,139,667
-0.02(-0.08%)
Dec 30, 2008
18.31
18.31
17.75
18.23
2,273,307
+0.15(+0.85%)
Dec 29, 2008
18.47
18.64
17.90
18.08
1,906,238
-0.58(-3.09%)
Dec 26, 2008
18.61
18.78
18.40
18.66
472,955
-0.02(-0.08%)
Dec 24, 2008
18.61
18.84
18.47
18.67
542,779
+0.05(+0.29%)
Dec 23, 2008
19.31
19.32
18.59
18.62
994,561
-0.51(-2.65%)
Dec 22, 2008
19.40
19.44
18.77
19.13
1,174,876
-0.29(-1.51%)
Dec 19, 2008
19.66
20.07
19.35
19.42
1,956,470
-0.10(-0.51%)
Dec 18, 2008
20.07
20.13
19.36
19.52
845,226
-0.48(-2.39%)
Dec 17, 2008
19.81
20.20
19.64
20.00
1,025,594
-0.10(-0.50%)
Dec 16, 2008
19.73
20.13
19.28
20.10
1,568,208
+0.84(+4.35%)
Dec 15, 2008
19.33
19.53
18.98
19.26
1,268,804
-0.01(-0.04%)
Dec 12, 2008
18.61
19.57
18.55
19.27
0
+0.15(+0.81%)
Dec 11, 2008
20.06
20.30
18.88
19.11
1,440,379
-0.98(-4.90%)
Dec 10, 2008
19.72
20.32
19.60
20.10
1,423,301
+0.55(+2.79%)
Dec 09, 2008
19.77
20.24
19.48
19.55
1,173,587
-0.40(-2.00%)
Dec 08, 2008
20.51
20.71
19.66
19.95
1,769,176
-0.13(-0.65%)
Dec 05, 2008
19.17
20.08
18.20
20.08
1,668,802
+0.68(+3.49%)
Dec 04, 2008
19.74
19.97
19.03
19.40
1,297,742
-0.60(-3.00%)
Dec 03, 2008
19.27
20.07
19.06
20.00
1,737,063
+0.26(+1.33%)
Dec 02, 2008
19.15
19.81
18.79
19.74
1,548,807
+0.92(+4.91%)
Dec 01, 2008
20.30
20.52
18.82
18.82
1,788,941
-1.97(-9.47%)
Nov 28, 2008
20.54
20.79
20.19
20.79
656,708
+0.33(+1.62%)
Nov 26, 2008
19.69
20.54
19.37
20.46
1,124,942
+0.45(+2.23%)
Nov 25, 2008
20.23
20.44
19.11
20.01
1,539,867
+0.16(+0.81%)
Nov 24, 2008
19.10
20.22
18.78
19.85
2,009,417
+1.05(+5.56%)
Nov 21, 2008
17.55
18.82
17.28
18.80
2,204,919
+1.57(+9.11%)
Nov 20, 2008
17.33
18.71
17.07
17.23
2,704,991
+0.03(+0.18%)
Nov 19, 2008
18.22
18.62
17.20
17.20
1,199,859
-1.03(-5.65%)
Nov 18, 2008
18.26
18.50
17.69
18.23
1,208,462
-0.07(-0.38%)
Nov 17, 2008
18.40
18.91
18.23
18.30
1,278,851
-0.30(-1.61%)
Nov 14, 2008
19.03
19.43
18.44
18.60
0
-0.85(-4.39%)
Nov 13, 2008
17.74
19.46
17.47
19.46
1,939,810
+1.82(+10.34%)
Nov 12, 2008
17.97
18.15
17.48
17.63
1,207,164
-0.72(-3.94%)
Nov 11, 2008
18.17
18.68
17.95
18.36
1,353,224
-0.02(-0.08%)
Nov 10, 2008
18.83
19.01
17.92
18.37
1,169,482
-0.14(-0.75%)
Nov 07, 2008
18.02
18.55
17.78
18.51
1,363,393
+0.62(+3.48%)
Nov 06, 2008
18.57
18.97
17.73
17.89
1,617,239
-0.76(-4.08%)
Nov 05, 2008
19.16
19.62
18.60
18.65
1,150,344
-0.88(-4.49%)
Nov 04, 2008
19.55
19.90
19.26
19.53
1,568,910
+0.38(+2.01%)
Nov 03, 2008
19.07
19.47
18.81
19.14
1,540,655
+0.03(+0.16%)
Oct 31, 2008
18.43
19.47
18.34
19.11
0
+0.59(+3.20%)
Oct 30, 2008
18.47
18.63
17.86
18.52
2,085,674
+0.48(+2.64%)
Oct 29, 2008
18.89
18.89
17.99
18.04
2,665,723
-0.72(-3.85%)
Oct 28, 2008
17.02
18.83
16.64
18.77
2,223,626
+2.09(+12.50%)
Oct 27, 2008
17.23
17.82
16.56
16.68
2,089,442
-0.73(-4.20%)
Oct 24, 2008
16.81
17.90
16.61
17.41
2,208,353
-0.15(-0.88%)
Oct 23, 2008
18.03
18.32
16.70
17.57
2,976,791
-0.42(-2.31%)
Oct 22, 2008
17.13
18.16
17.13
17.98
3,002,055
+0.09(+0.52%)
Oct 21, 2008
17.51
18.63
17.51
17.89
1,261,910
-0.18(-0.98%)
Oct 20, 2008
17.60
18.07
17.28
18.07
1,551,996
+0.64(+3.66%)
Oct 17, 2008
16.93
18.00
16.70
17.43
0
-0.17(-0.96%)
Oct 16, 2008
16.54
17.70
15.86
17.60
2,581,335
+1.00(+6.03%)
Oct 15, 2008
18.29
18.29
16.60
16.60
2,448,279
-1.73(-9.45%)
Oct 14, 2008
19.58
19.71
17.91
18.33
2,418,651
-0.76(-3.99%)
Oct 13, 2008
18.73
19.09
17.90
19.09
1,536,151
+1.07(+5.93%)
Oct 10, 2008
17.10
18.68
16.42
18.02
2,767,997
+0.54(+3.08%)
Oct 09, 2008
18.53
19.51
17.48
17.48
2,005,270
-1.04(-5.61%)
Oct 08, 2008
17.47
19.53
17.29
18.52
2,489,063
+0.68(+3.84%)
Oct 07, 2008
18.61
18.97
17.83
17.83
2,044,373
-0.82(-4.37%)
Oct 06, 2008
18.67
18.86
17.70
18.65
1,979,882
-0.46(-2.42%)
Oct 03, 2008
19.25
20.04
18.97
19.11
0
+0.13(+0.69%)
Oct 02, 2008
19.59
19.78
18.96
18.98
1,348,764
-0.74(-3.75%)
Oct 01, 2008
19.99
20.17
19.50
19.72
1,547,905
-0.45(-2.21%)
Sep 30, 2008
20.10
20.20
19.39
20.17
936,217
+0.52(+2.66%)
Sep 29, 2008
20.94
20.94
19.55
19.64
1,364,476
-1.38(-6.55%)
Sep 26, 2008
20.90
21.17
20.67
21.02
0
-0.18(-0.87%)
Sep 25, 2008
20.87
21.44
20.79
21.20
1,243,719
+0.47(+2.26%)
Sep 24, 2008
20.89
20.99
20.53
20.73
1,011,063
+0.01(+0.04%)
Sep 23, 2008
20.77
21.25
20.67
20.73
958,443
-0.12(-0.55%)
Sep 22, 2008
21.85
22.35
20.77
20.84
1,161,311
-1.09(-4.98%)
Sep 19, 2008
21.19
22.85
21.19
21.94
0
-0.04(-0.17%)
Sep 18, 2008
21.44
22.22
20.53
21.97
2,139,498
+0.96(+4.58%)
Sep 17, 2008
21.70
21.85
20.87
21.01
2,090,021
-1.10(-4.98%)
Sep 16, 2008
21.24
22.27
20.78
22.11
2,759,669
+0.54(+2.50%)
Sep 15, 2008
21.65
22.20
21.50
21.57
1,571,405
-0.38(-1.72%)
Sep 12, 2008
21.54
22.06
21.42
21.95
1,140,135
+0.22(+0.99%)
Sep 11, 2008
21.12
21.78
21.10
21.74
1,586,095
+0.35(+1.62%)
Sep 10, 2008
21.05
21.63
21.01
21.39
1,728,863
+0.32(+1.50%)
Sep 09, 2008
20.96
21.78
20.96
21.07
1,943,667
-0.85(-3.86%)
Sep 08, 2008
21.72
21.93
21.37
21.92
1,692,262
+0.51(+2.37%)
Sep 05, 2008
21.21
21.47
20.77
21.41
0
+0.03(+0.14%)
Sep 04, 2008
22.00
22.00
21.32
21.38
1,189,659
-0.72(-3.27%)
Sep 03, 2008
21.67
22.25
21.67
22.10
1,101,657
+0.18(+0.81%)
Sep 02, 2008
21.59
22.28
21.51
21.93
1,443,223
+0.45(+2.08%)
Aug 29, 2008
21.74
21.74
21.39
21.48
0
-0.35(-1.59%)
Aug 28, 2008
21.54
21.84
21.45
21.83
996,828
+0.45(+2.09%)
Aug 27, 2008
21.03
21.44
21.03
21.38
900,129
+0.14(+0.65%)
Aug 26, 2008
21.16
21.27
21.01
21.24
858,946
+0.12(+0.55%)
Aug 25, 2008
21.28
21.49
21.05
21.13
1,543,705
-0.09(-0.43%)
Aug 22, 2008
21.24
21.46
20.98
21.22
1,127,083
+0.00(+0.00%)
Aug 21, 2008
20.97
21.34
20.94
21.22
690,482
+0.07(+0.33%)
Aug 20, 2008
21.28
21.38
20.86
21.15
605,764
-0.04(-0.18%)
Aug 19, 2008
21.46
21.57
21.07
21.19
763,151
-0.44(-2.03%)
Aug 18, 2008
22.06
22.10
21.54
21.63
912,681
-0.28(-1.30%)
Aug 15, 2008
21.95
22.14
21.76
21.91
0
-0.08(-0.35%)
Aug 14, 2008
21.78
22.18
21.57
21.99
1,002,625
+0.01(+0.04%)
Aug 13, 2008
22.14
22.29
21.66
21.98
1,171,130
-0.29(-1.31%)
Aug 12, 2008
22.65
22.65
22.17
22.27
1,728,577
-0.28(-1.23%)
Aug 11, 2008
22.07
22.57
22.00
22.55
1,672,227
+0.21(+0.93%)
Aug 08, 2008
21.70
22.44
21.48
22.34
1,322,648
+0.65(+3.01%)
Aug 07, 2008
21.80
22.14
21.60
21.69
1,294,648
-0.34(-1.54%)
Aug 06, 2008
21.99
22.24
21.79
22.03
1,154,858
-0.12(-0.52%)
Aug 05, 2008
21.62
22.14
21.55
22.14
1,522,390
+0.62(+2.86%)
Aug 04, 2008
21.61
21.86
21.38
21.53
1,842,135
-0.06(-0.28%)
Aug 01, 2008
21.63
21.77
21.33
21.59
2,180,385
-0.08(-0.36%)
Jul 31, 2008
21.49
22.03
21.32
21.67
2,821,474
+0.21(+0.97%)
Jul 30, 2008
21.11
21.58
20.80
21.46
3,187,759
+0.38(+1.79%)
Jul 29, 2008
19.77
21.14
19.76
21.08
3,555,051
+1.60(+8.21%)
Jul 28, 2008
19.81
19.86
19.40
19.48
1,934,138
-0.32(-1.59%)
Jul 25, 2008
19.65
20.18
19.57
19.80
1,420,992
+0.09(+0.47%)
Jul 24, 2008
20.00
20.25
19.70
19.70
1,930,587
-0.43(-2.14%)
Jul 23, 2008
19.36
20.43
19.15
20.13
2,821,492
+0.82(+4.26%)
Jul 22, 2008
18.90
19.32
18.68
19.31
1,402,287
+0.37(+1.95%)
Jul 21, 2008
19.04
19.25
18.73
18.94
1,103,686
-0.13(-0.69%)
Jul 18, 2008
17.43
19.21
17.43
19.07
1,804,912
+0.18(+0.98%)
Jul 17, 2008
17.92
18.98
17.87
18.89
2,556,163
+1.04(+5.82%)
Jul 16, 2008
17.61
17.91
17.13
17.85
2,284,922
+0.23(+1.31%)
Jul 15, 2008
17.45
17.96
16.97
17.62
2,934,279
+0.07(+0.39%)
Jul 14, 2008
17.87
17.87
17.45
17.55
1,730,386
-0.15(-0.83%)
Jul 11, 2008
17.63
17.97
17.30
17.70
1,926,436
-0.22(-1.20%)
Jul 10, 2008
17.78
18.05
17.56
17.91
1,892,925
+0.18(+1.04%)
Jul 09, 2008
18.16
18.27
17.70
17.73
1,801,479
-0.36(-2.00%)
Jul 08, 2008
17.45
18.12
17.28
18.09
2,512,613
+0.74(+4.26%)
Jul 07, 2008
17.29
17.67
17.11
17.35
2,429,946
-0.02(-0.13%)
Jul 04, 2008
17.16
17.46
17.00
17.37
1,355,375
+0.00(+0.00%)
Jul 03, 2008
17.16
17.46
17.00
17.37
1,355,375
+0.37(+2.17%)
Jul 02, 2008
17.27
17.33
16.96
17.00
2,072,628
-0.14(-0.81%)
Jul 01, 2008
17.03
17.34
16.79
17.14
2,466,887
-0.11(-0.62%)
Jun 30, 2008
17.49
17.58
17.23
17.25
1,612,239
-0.22(-1.23%)
Jun 27, 2008
17.57
17.80
17.40
17.47
1,958,761
-0.18(-1.00%)
Jun 26, 2008
17.96
18.13
17.57
17.64
2,692,650
-0.53(-2.92%)
Jun 25, 2008
17.93
18.43
17.93
18.17
1,555,715
+0.19(+1.07%)
Jun 24, 2008
18.19
18.27
17.89
17.98
1,614,531
-0.23(-1.27%)
Jun 23, 2008
18.45
18.45
18.12
18.21
1,479,265
-0.02(-0.13%)
Jun 20, 2008
18.57
18.62
18.23
18.23
1,870,243
-0.48(-2.55%)
Jun 19, 2008
18.73
18.80
18.58
18.71
1,409,511
+0.10(+0.54%)
Jun 18, 2008
18.69
18.87
18.51
18.61
1,525,898
-0.10(-0.53%)
Jun 17, 2008
19.03
19.03
18.69
18.71
1,743,399
-0.33(-1.74%)
Jun 16, 2008
18.92
19.30
18.69
19.04
2,288,336
-0.77(-3.88%)
Jun 13, 2008
19.35
19.85
19.35
19.81
1,053,586
+0.48(+2.47%)
Jun 12, 2008
19.04
19.71
18.98
19.33
935,603
+0.37(+1.95%)
Jun 11, 2008
19.29
19.29
18.97
18.97
1,043,205
-0.28(-1.44%)
Jun 10, 2008
19.25
19.48
18.85
19.24
1,405,732
-0.04(-0.20%)
Jun 09, 2008
19.58
19.70
19.10
19.28
1,008,506
-0.32(-1.65%)
Jun 06, 2008
20.14
20.21
19.57
19.60
1,599,118
-0.78(-3.81%)
Jun 05, 2008
20.25
20.38
20.02
20.38
932,624
+0.33(+1.65%)
Jun 04, 2008
19.73
20.19
19.73
20.05
1,280,112
+0.28(+1.40%)
Jun 03, 2008
20.11
20.21
19.53
19.77
1,792,601
-0.41(-2.02%)
Jun 02, 2008
20.47
20.52
20.04
20.18
1,179,339
-0.28(-1.39%)
May 30, 2008
20.83
21.00
20.34
20.47
1,461,504
-0.33(-1.59%)
May 29, 2008
20.17
20.80
20.13
20.80
1,592,499
+0.53(+2.62%)
May 28, 2008
20.00
20.28
19.77
20.27
1,154,349
+0.33(+1.66%)
May 27, 2008
20.01
20.15
19.77
19.93
900,189
+0.01(+0.04%)
May 26, 2008
20.29
20.37
19.88
19.93
0
+0.00(+0.00%)
May 23, 2008
20.29
20.37
19.88
19.93
1,147,533
-0.35(-1.74%)
May 22, 2008
19.95
20.41
19.92
20.28
1,307,097
+0.39(+1.97%)
May 21, 2008
20.37
20.52
19.87
19.89
1,871,463
-0.46(-2.27%)
May 20, 2008
20.04
20.63
20.04
20.35
2,740,923
-0.86(-4.06%)
May 19, 2008
21.14
21.39
21.10
21.21
812,050
+0.02(+0.07%)
May 16, 2008
21.07
21.21
20.86
21.20
859,237
+0.08(+0.40%)
May 15, 2008
20.95
21.17
20.85
21.11
891,153
+0.11(+0.51%)
May 14, 2008
21.00
21.16
20.88
21.00
880,255
+0.05(+0.26%)
May 13, 2008
20.89
20.97
20.73
20.95
715,322
+0.06(+0.29%)
May 12, 2008
20.75
20.89
20.49
20.89
811,183
+0.25(+1.23%)
May 09, 2008
20.59
20.81
20.50
20.64
388,740
-0.15(-0.74%)
May 08, 2008
20.40
20.99
20.38
20.79
1,370,405
+0.38(+1.89%)
May 07, 2008
20.70
20.84
20.40
20.40
1,054,054
-0.22(-1.08%)
May 06, 2008
20.10
20.70
20.07
20.63
1,222,834
+0.35(+1.71%)
May 05, 2008
20.15
20.43
20.12
20.28
878,450
+0.02(+0.11%)
May 02, 2008
20.50
20.65
20.17
20.26
730,021
-0.18(-0.90%)
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
.