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, 2014
33.17
33.51
33.04
33.44
1,223,474
-0.13(-0.39%)
Jan 30, 2014
33.87
34.96
33.30
33.57
1,305,286
+0.56(+1.71%)
Jan 29, 2014
32.58
33.21
32.56
33.01
1,309,857
+0.18(+0.56%)
Jan 28, 2014
32.58
32.84
32.57
32.83
837,262
+0.23(+0.69%)
Jan 27, 2014
32.85
33.17
32.59
32.60
980,509
-0.27(-0.82%)
Jan 24, 2014
33.37
33.39
32.87
32.87
984,261
-0.72(-2.15%)
Jan 23, 2014
33.42
33.77
33.22
33.59
1,237,817
-0.06(-0.18%)
Jan 22, 2014
32.88
34.03
32.88
33.65
2,373,694
-1.04(-3.00%)
Jan 21, 2014
34.73
34.87
34.65
34.69
832,212
+0.03(+0.10%)
Jan 17, 2014
34.77
34.66
34.66
34.66
1,017,323
-0.07(-0.20%)
Jan 16, 2014
34.94
34.94
34.66
34.73
501,465
-0.22(-0.62%)
Jan 15, 2014
34.94
35.10
34.83
34.95
540,100
+0.01(+0.02%)
Jan 14, 2014
34.69
35.02
34.69
34.94
605,592
+0.26(+0.75%)
Jan 13, 2014
35.13
35.39
34.60
34.68
1,017,399
-0.48(-1.36%)
Jan 10, 2014
35.18
35.29
35.02
35.16
598,636
+0.03(+0.07%)
Jan 09, 2014
35.24
35.30
34.91
35.13
618,340
-0.02(-0.05%)
Jan 08, 2014
35.12
35.31
34.96
35.15
927,831
-0.01(-0.02%)
Jan 07, 2014
35.02
35.32
35.02
35.16
755,848
+0.23(+0.65%)
Jan 06, 2014
35.22
35.33
34.73
34.93
883,642
-0.16(-0.47%)
Jan 03, 2014
35.42
35.44
34.95
35.09
932,046
-0.35(-0.98%)
Jan 02, 2014
35.52
35.60
35.29
35.44
770,408
-0.13(-0.37%)
Dec 31, 2013
35.54
35.57
35.57
35.57
503,192
+0.03(+0.10%)
Dec 30, 2013
35.24
35.58
35.22
35.54
519,634
+0.30(+0.84%)
Dec 27, 2013
35.49
35.49
35.06
35.24
462,340
-0.03(-0.07%)
Dec 26, 2013
35.07
35.30
34.76
35.27
426,280
+0.21(+0.59%)
Dec 24, 2013
34.69
35.17
34.57
35.06
271,973
+0.36(+1.05%)
Dec 23, 2013
34.65
34.76
34.56
34.69
890,470
+0.15(+0.43%)
Dec 20, 2013
34.69
34.77
34.38
34.55
1,320,183
-0.06(-0.18%)
Dec 19, 2013
34.76
34.80
34.42
34.61
1,077,587
-0.21(-0.60%)
Dec 18, 2013
34.34
34.88
34.08
34.82
897,729
+0.55(+1.60%)
Dec 17, 2013
34.42
34.46
34.12
34.27
619,541
-0.13(-0.38%)
Dec 16, 2013
34.14
34.41
33.97
34.40
712,026
+0.45(+1.33%)
Dec 13, 2013
33.76
34.08
33.65
33.95
652,261
+0.30(+0.88%)
Dec 12, 2013
33.71
33.80
33.54
33.65
584,544
-0.10(-0.31%)
Dec 11, 2013
34.19
34.22
33.72
33.76
604,385
-0.36(-1.04%)
Dec 10, 2013
34.18
34.33
34.01
34.11
644,800
-0.16(-0.46%)
Dec 09, 2013
34.33
34.51
34.01
34.27
794,152
-0.01(-0.03%)
Dec 06, 2013
33.89
34.29
33.84
34.28
498,546
+0.67(+1.99%)
Dec 05, 2013
33.49
33.67
33.35
33.61
636,353
+0.11(+0.34%)
Dec 04, 2013
33.48
33.58
33.12
33.50
757,569
-0.09(-0.26%)
Dec 03, 2013
33.64
33.70
33.38
33.58
604,177
-0.19(-0.57%)
Dec 02, 2013
33.91
34.07
33.60
33.77
564,619
-0.12(-0.36%)
Nov 29, 2013
34.00
34.03
33.81
33.90
215,281
-0.03(-0.10%)
Nov 27, 2013
34.10
34.16
33.85
33.93
417,235
-0.13(-0.38%)
Nov 26, 2013
34.12
34.30
34.01
34.06
342,424
-0.06(-0.18%)
Nov 25, 2013
34.38
34.48
34.07
34.12
467,269
-0.22(-0.63%)
Nov 22, 2013
34.39
34.46
34.18
34.34
506,579
-0.03(-0.10%)
Nov 21, 2013
34.10
34.47
34.09
34.37
625,419
+0.29(+0.84%)
Nov 20, 2013
34.27
34.35
33.90
34.09
659,484
-0.10(-0.28%)
Nov 19, 2013
34.19
34.39
34.07
34.18
750,821
+0.03(+0.10%)
Nov 18, 2013
34.06
34.30
33.84
34.15
555,358
+0.15(+0.43%)
Nov 15, 2013
33.74
34.11
33.59
34.00
801,758
+0.32(+0.95%)
Nov 14, 2013
33.86
33.95
33.53
33.68
800,477
-0.16(-0.48%)
Nov 13, 2013
33.56
33.85
33.43
33.84
505,908
+0.19(+0.56%)
Nov 12, 2013
33.78
33.88
33.50
33.65
601,548
-0.21(-0.61%)
Nov 11, 2013
33.76
33.98
33.61
33.86
569,785
+0.16(+0.46%)
Nov 08, 2013
33.39
33.72
33.35
33.70
606,343
+0.28(+0.83%)
Nov 07, 2013
34.07
34.08
33.41
33.43
706,399
-0.47(-1.37%)
Nov 06, 2013
33.87
34.14
33.80
33.89
846,826
+0.18(+0.54%)
Nov 05, 2013
34.41
34.59
33.69
33.71
1,013,383
-0.85(-2.47%)
Nov 04, 2013
34.51
34.62
34.28
34.57
453,937
+0.21(+0.60%)
Nov 01, 2013
34.52
34.67
34.27
34.36
559,086
-0.06(-0.18%)
Oct 31, 2013
34.21
34.64
34.19
34.42
1,068,958
+0.26(+0.76%)
Oct 30, 2013
34.62
34.68
34.14
34.16
1,052,348
-0.41(-1.20%)
Oct 29, 2013
34.52
34.58
34.19
34.58
1,008,906
+0.05(+0.15%)
Oct 28, 2013
34.43
34.53
34.32
34.52
938,432
+0.02(+0.05%)
Oct 25, 2013
33.93
34.67
33.93
34.51
1,239,270
+0.47(+1.39%)
Oct 24, 2013
33.26
34.08
33.05
34.03
1,303,682
+0.04(+0.13%)
Oct 23, 2013
34.17
34.36
33.96
33.99
1,094,965
-0.24(-0.71%)
Oct 22, 2013
34.02
34.24
33.85
34.23
610,031
+0.35(+1.02%)
Oct 21, 2013
33.74
33.91
33.60
33.89
593,675
+0.17(+0.51%)
Oct 18, 2013
33.78
33.78
33.51
33.71
1,440,048
-0.02(-0.05%)
Oct 17, 2013
33.17
33.77
33.17
33.73
816,812
+0.47(+1.43%)
Oct 16, 2013
33.21
33.30
33.02
33.26
436,743
+0.23(+0.71%)
Oct 15, 2013
33.27
33.64
32.98
33.02
631,655
-0.26(-0.78%)
Oct 14, 2013
33.22
33.31
33.01
33.28
879,842
-0.13(-0.39%)
Oct 11, 2013
33.23
33.45
33.17
33.41
562,135
+0.01(+0.03%)
Oct 10, 2013
33.22
33.51
33.18
33.40
609,406
+0.42(+1.28%)
Oct 09, 2013
33.04
33.16
32.88
32.98
970,245
-0.05(-0.16%)
Oct 08, 2013
32.88
33.20
32.68
33.03
1,214,032
+0.04(+0.13%)
Oct 07, 2013
32.95
33.11
32.79
32.99
643,691
-0.20(-0.60%)
Oct 04, 2013
33.14
33.27
33.02
33.19
575,581
+0.05(+0.16%)
Oct 03, 2013
33.44
33.49
33.02
33.14
762,183
-0.42(-1.26%)
Oct 02, 2013
33.57
33.62
33.15
33.56
814,375
-0.22(-0.66%)
Oct 01, 2013
33.75
33.80
33.56
33.78
799,344
+0.13(+0.38%)
Sep 30, 2013
33.77
33.79
33.51
33.65
991,292
-0.32(-0.94%)
Sep 27, 2013
33.85
34.00
33.70
33.97
870,840
-0.14(-0.40%)
Sep 26, 2013
33.86
34.14
33.80
34.11
711,034
+0.25(+0.74%)
Sep 25, 2013
33.79
34.02
33.70
33.86
1,376,937
-0.08(-0.23%)
Sep 24, 2013
34.02
34.35
33.90
33.94
718,311
-0.11(-0.33%)
Sep 23, 2013
34.03
34.14
33.66
34.05
1,190,504
-0.09(-0.28%)
Sep 20, 2013
33.58
34.47
33.37
34.14
1,886,544
+0.56(+1.67%)
Sep 19, 2013
33.86
33.93
33.44
33.58
927,183
-0.24(-0.71%)
Sep 18, 2013
33.41
33.93
33.13
33.83
1,085,682
+0.27(+0.80%)
Sep 17, 2013
34.61
34.87
33.28
33.56
2,099,068
-1.05(-3.04%)
Sep 16, 2013
34.69
35.14
34.37
34.61
971,702
+0.61(+1.80%)
Sep 13, 2013
34.21
34.33
33.81
34.00
847,426
-0.29(-0.86%)
Sep 12, 2013
34.56
34.59
34.21
34.29
591,293
-0.38(-1.09%)
Sep 11, 2013
34.66
34.73
34.44
34.67
356,836
-0.02(-0.05%)
Sep 10, 2013
34.89
35.06
34.39
34.69
828,974
-0.08(-0.22%)
Sep 09, 2013
34.57
34.95
34.46
34.77
957,228
+0.30(+0.88%)
Sep 06, 2013
34.53
34.68
34.00
34.46
303,448
-0.05(-0.15%)
Sep 05, 2013
34.60
34.68
34.38
34.52
341,049
-0.10(-0.30%)
Sep 04, 2013
34.38
34.62
34.24
34.62
453,003
+0.22(+0.65%)
Sep 03, 2013
34.76
34.99
34.10
34.39
597,228
+0.07(+0.20%)
Aug 30, 2013
34.75
34.75
34.26
34.33
452,110
-0.35(-1.02%)
Aug 29, 2013
34.64
35.02
34.56
34.68
404,655
-0.03(-0.10%)
Aug 28, 2013
34.92
34.95
34.64
34.71
414,414
-0.17(-0.49%)
Aug 27, 2013
35.21
35.31
34.83
34.89
450,914
-0.60(-1.68%)
Aug 26, 2013
35.43
35.72
35.37
35.48
462,894
+0.02(+0.05%)
Aug 23, 2013
35.27
35.51
34.89
35.46
332,718
+0.26(+0.74%)
Aug 22, 2013
35.04
35.26
34.90
35.21
309,904
+0.17(+0.49%)
Aug 21, 2013
35.20
35.36
35.02
35.03
432,927
-0.24(-0.68%)
Aug 20, 2013
34.88
35.46
34.81
35.27
582,990
+0.40(+1.14%)
Aug 19, 2013
35.07
35.15
34.84
34.88
592,223
-0.27(-0.76%)
Aug 16, 2013
34.75
35.20
34.71
35.15
760,528
+0.28(+0.82%)
Aug 15, 2013
35.37
35.43
34.75
34.86
487,453
-0.78(-2.19%)
Aug 14, 2013
35.71
35.97
35.44
35.64
457,653
-0.13(-0.36%)
Aug 13, 2013
35.91
35.97
35.56
35.77
370,003
-0.04(-0.12%)
Aug 12, 2013
35.57
35.91
35.56
35.81
390,152
-0.02(-0.05%)
Aug 09, 2013
35.65
36.02
35.60
35.83
380,279
+0.16(+0.46%)
Aug 08, 2013
35.86
36.04
35.64
35.67
483,013
-0.08(-0.22%)
Aug 07, 2013
35.57
35.85
35.34
35.74
296,518
+0.09(+0.24%)
Aug 06, 2013
35.89
35.97
35.58
35.66
384,271
-0.27(-0.74%)
Aug 05, 2013
36.17
36.21
35.86
35.92
387,311
-0.27(-0.76%)
Aug 02, 2013
36.08
36.29
35.97
36.20
516,340
+0.12(+0.33%)
Aug 01, 2013
35.63
36.15
35.57
36.08
510,948
+0.77(+2.18%)
Jul 31, 2013
35.43
35.59
35.25
35.31
651,401
-0.03(-0.07%)
Jul 30, 2013
35.27
35.50
35.10
35.33
664,996
+0.13(+0.37%)
Jul 29, 2013
35.17
35.39
35.10
35.20
478,240
-0.08(-0.22%)
Jul 26, 2013
35.55
35.63
35.03
35.28
762,721
-0.36(-1.01%)
Jul 25, 2013
35.11
35.83
34.87
35.64
719,719
+0.19(+0.53%)
Jul 24, 2013
35.43
35.58
35.26
35.45
482,564
+0.09(+0.27%)
Jul 23, 2013
35.67
35.70
35.18
35.36
407,224
-0.13(-0.36%)
Jul 22, 2013
35.51
35.67
35.41
35.49
385,404
+0.04(+0.12%)
Jul 19, 2013
35.40
35.47
35.15
35.44
994,834
+0.09(+0.27%)
Jul 18, 2013
34.84
35.52
34.84
35.35
1,393,468
+0.60(+1.74%)
Jul 17, 2013
34.84
34.86
34.58
34.74
583,359
+0.18(+0.53%)
Jul 16, 2013
35.24
35.24
34.40
34.56
1,102,035
-0.74(-2.09%)
Jul 15, 2013
35.49
36.00
34.99
35.30
776,293
-0.27(-0.75%)
Jul 12, 2013
35.30
35.61
35.25
35.56
538,390
+0.25(+0.70%)
Jul 11, 2013
35.13
35.33
34.96
35.31
589,289
+0.57(+1.65%)
Jul 10, 2013
34.40
34.76
34.15
34.74
948,892
-0.03(-0.10%)
Jul 09, 2013
34.50
34.80
34.34
34.77
812,517
+0.44(+1.27%)
Jul 08, 2013
33.73
34.39
33.73
34.34
819,091
+0.30(+0.88%)
Jul 05, 2013
33.76
34.11
33.68
34.04
460,656
+0.42(+1.25%)
Jul 03, 2013
33.73
33.79
33.47
33.62
490,030
-0.24(-0.71%)
Jul 02, 2013
33.79
34.16
33.74
33.86
582,242
+0.03(+0.10%)
Jul 01, 2013
33.79
34.21
33.65
33.82
581,066
+0.27(+0.82%)
Jun 28, 2013
33.30
33.63
33.15
33.55
1,372,506
+0.21(+0.64%)
Jun 27, 2013
33.43
33.57
33.30
33.33
433,233
+0.09(+0.28%)
Jun 26, 2013
33.02
33.33
32.91
33.24
589,710
+0.42(+1.28%)
Jun 25, 2013
32.94
33.02
32.41
32.82
602,096
+0.07(+0.21%)
Jun 24, 2013
32.91
32.96
32.52
32.75
547,833
-0.33(-1.01%)
Jun 21, 2013
33.40
33.47
32.73
33.09
698,881
-0.03(-0.08%)
Jun 20, 2013
33.56
33.71
33.04
33.11
896,042
-0.69(-2.05%)
Jun 19, 2013
34.32
34.44
33.79
33.81
836,169
-0.59(-1.72%)
Jun 18, 2013
34.35
34.52
34.23
34.40
394,643
+0.13(+0.38%)
Jun 17, 2013
33.95
34.30
33.90
34.27
782,623
+0.47(+1.39%)
Jun 14, 2013
33.85
33.90
33.64
33.80
504,634
-0.08(-0.23%)
Jun 13, 2013
33.27
33.93
33.27
33.87
407,319
+0.54(+1.62%)
Jun 12, 2013
33.69
33.69
33.32
33.33
398,137
-0.16(-0.49%)
Jun 11, 2013
33.57
33.87
33.40
33.50
707,731
-0.34(-1.01%)
Jun 10, 2013
33.98
34.05
33.78
33.84
458,883
-0.11(-0.33%)
Jun 07, 2013
33.63
34.06
33.24
33.95
558,386
+0.45(+1.36%)
Jun 06, 2013
33.15
33.55
33.02
33.50
738,499
+0.31(+0.93%)
Jun 05, 2013
33.61
33.61
33.19
33.19
886,841
-0.45(-1.35%)
Jun 04, 2013
33.52
33.80
33.52
33.64
796,317
+0.08(+0.23%)
Jun 03, 2013
33.58
33.59
33.05
33.57
661,303
+0.01(+0.03%)
May 31, 2013
33.67
34.05
33.52
33.56
614,233
-0.15(-0.46%)
May 30, 2013
33.51
33.88
33.50
33.71
520,629
+0.18(+0.54%)
May 29, 2013
34.43
34.45
33.44
33.53
2,289,102
-1.07(-3.10%)
May 28, 2013
34.76
35.07
34.52
34.60
614,150
+0.20(+0.57%)
May 24, 2013
34.39
34.48
34.07
34.41
495,154
-0.03(-0.07%)
May 23, 2013
34.40
34.62
34.29
34.43
545,683
-0.21(-0.62%)
May 22, 2013
34.82
35.18
34.57
34.65
1,048,172
-0.19(-0.54%)
May 21, 2013
34.87
34.99
34.62
34.83
757,441
+0.00(+0.00%)
May 20, 2013
34.81
35.09
34.80
34.83
530,984
-0.13(-0.37%)
May 17, 2013
34.74
34.99
34.72
34.96
767,685
+0.34(+0.99%)
May 16, 2013
34.52
34.89
34.41
34.62
815,315
+0.00(+0.00%)
May 15, 2013
34.35
34.71
34.18
34.62
610,074
+0.60(+1.78%)
May 13, 2013
33.79
34.04
33.57
34.02
535,839
+0.18(+0.53%)
May 10, 2013
33.68
33.84
33.50
33.84
774,608
+0.20(+0.58%)
May 09, 2013
33.80
33.83
33.56
33.64
660,508
-0.11(-0.33%)
May 08, 2013
33.67
33.76
33.49
33.75
803,168
+0.13(+0.38%)
May 07, 2013
33.62
33.63
33.50
33.62
931,337
+0.07(+0.20%)
May 06, 2013
33.64
33.71
33.48
33.56
765,952
+0.00(+0.00%)
May 03, 2013
33.57
33.56
33.46
33.56
1,114,502
+0.18(+0.54%)
May 02, 2013
33.27
33.50
33.22
33.38
661,816
+0.13(+0.38%)
May 01, 2013
33.43
33.55
33.16
33.25
790,775
-0.26(-0.79%)
Apr 30, 2013
33.26
33.51
33.10
33.51
808,983
+0.27(+0.82%)
Apr 29, 2013
33.08
33.25
33.00
33.24
848,003
+0.27(+0.83%)
Apr 26, 2013
33.38
33.30
32.84
32.97
1,450,283
-0.33(-1.00%)
Apr 25, 2013
34.50
34.50
33.18
33.30
2,355,134
-1.69(-4.82%)
Apr 24, 2013
35.01
35.11
34.85
34.99
1,130,992
+0.12(+0.34%)
Apr 23, 2013
34.39
34.88
34.34
34.87
911,164
+0.56(+1.64%)
Apr 22, 2013
34.07
34.43
33.96
34.31
1,236,116
+0.28(+0.83%)
Apr 19, 2013
33.70
34.27
33.57
34.02
2,899,222
+0.38(+1.14%)
Apr 18, 2013
33.90
33.98
33.45
33.64
1,138,307
-0.09(-0.28%)
Apr 17, 2013
34.12
34.16
33.29
33.73
1,276,972
-0.48(-1.39%)
Apr 16, 2013
33.59
34.34
33.59
34.21
1,228,310
+0.71(+2.11%)
Apr 15, 2013
33.97
34.02
33.45
33.50
1,538,620
-0.66(-1.92%)
Apr 12, 2013
34.16
34.24
33.68
34.16
1,394,956
-0.14(-0.42%)
Apr 11, 2013
34.68
34.70
34.02
34.31
2,174,439
-0.21(-0.62%)
Apr 10, 2013
34.15
34.71
34.15
34.52
1,350,184
+0.40(+1.17%)
Apr 09, 2013
34.41
34.54
33.91
34.12
969,833
-0.28(-0.82%)
Apr 08, 2013
34.02
34.40
33.99
34.40
593,522
+0.42(+1.23%)
Apr 05, 2013
33.97
34.07
33.76
33.98
942,785
-0.37(-1.07%)
Apr 04, 2013
34.21
34.48
34.20
34.35
717,311
+0.22(+0.65%)
Apr 03, 2013
34.62
34.62
34.02
34.13
1,087,468
-0.43(-1.26%)
Apr 02, 2013
34.37
34.66
34.34
34.56
897,723
+0.32(+0.92%)
Apr 01, 2013
34.41
34.55
34.14
34.25
818,102
-0.13(-0.37%)
Mar 28, 2013
34.06
34.42
33.89
34.37
781,624
+0.43(+1.25%)
Mar 27, 2013
33.79
33.96
33.59
33.95
518,858
+0.03(+0.10%)
Mar 26, 2013
33.79
33.98
33.59
33.91
964,975
+0.27(+0.81%)
Mar 25, 2013
33.37
33.78
33.36
33.64
1,393,542
+0.37(+1.13%)
Mar 22, 2013
33.15
33.28
33.05
33.27
912,852
+0.16(+0.49%)
Mar 21, 2013
33.20
33.41
33.02
33.10
646,288
-0.23(-0.69%)
Mar 20, 2013
33.22
33.42
33.16
33.33
593,477
+0.19(+0.57%)
Mar 19, 2013
33.07
33.20
32.93
33.15
748,408
+0.12(+0.36%)
Mar 18, 2013
32.93
33.22
32.77
33.03
598,419
-0.20(-0.62%)
Mar 15, 2013
33.16
33.33
33.11
33.23
1,040,260
-0.03(-0.10%)
Mar 14, 2013
33.13
33.37
33.12
33.27
507,028
+0.16(+0.49%)
Mar 13, 2013
32.99
33.21
32.87
33.10
735,904
+0.13(+0.39%)
Mar 12, 2013
32.98
33.04
32.79
32.98
580,744
-0.03(-0.10%)
Mar 11, 2013
32.73
33.02
32.68
33.01
623,225
+0.30(+0.91%)
Mar 08, 2013
32.51
32.75
32.43
32.71
644,996
+0.25(+0.76%)
Mar 07, 2013
32.34
32.52
32.28
32.47
766,354
+0.11(+0.34%)
Mar 06, 2013
32.36
32.46
32.24
32.36
893,334
+0.14(+0.45%)
Mar 05, 2013
32.10
32.28
31.94
32.21
906,558
+0.24(+0.75%)
Mar 04, 2013
31.81
32.04
31.79
31.97
970,463
+0.05(+0.16%)
Mar 01, 2013
31.69
32.00
31.59
31.92
1,216,673
+0.12(+0.37%)
Feb 28, 2013
32.01
32.09
31.80
31.80
887,017
-0.14(-0.45%)
Feb 27, 2013
31.56
32.07
31.55
31.95
1,032,744
+0.21(+0.67%)
Feb 26, 2013
31.40
31.76
31.27
31.73
997,630
+0.49(+1.58%)
Feb 25, 2013
31.84
31.84
31.24
31.24
991,608
-0.45(-1.42%)
Feb 22, 2013
31.58
31.84
31.55
31.69
755,231
+0.18(+0.57%)
Feb 21, 2013
31.42
31.68
31.32
31.51
1,086,821
+0.05(+0.16%)
Feb 20, 2013
31.65
31.78
31.45
31.46
931,311
-0.26(-0.81%)
Feb 19, 2013
31.65
32.01
31.57
31.72
1,098,082
+0.11(+0.35%)
Feb 15, 2013
31.50
31.71
31.37
31.61
1,009,524
+0.12(+0.38%)
Feb 14, 2013
31.39
31.54
31.32
31.49
788,603
-0.02(-0.05%)
Feb 13, 2013
31.44
31.58
31.32
31.50
785,193
+0.15(+0.49%)
Feb 12, 2013
31.08
31.35
31.01
31.35
979,741
+0.28(+0.90%)
Feb 11, 2013
30.92
31.08
30.87
31.07
615,928
+0.15(+0.49%)
Feb 08, 2013
30.90
31.06
30.84
30.92
475,059
+0.05(+0.16%)
Feb 07, 2013
30.94
30.95
30.63
30.87
780,042
+0.00(+0.00%)
Feb 06, 2013
30.49
30.87
30.49
30.87
748,306
+0.54(+1.78%)
Feb 04, 2013
30.67
30.70
30.23
30.33
1,285,076
-0.41(-1.32%)
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
.