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 (%)
Dec 31, 2014
40.87
40.35
40.35
40.35
724,087
-0.51(-1.25%)
Dec 30, 2014
41.05
41.09
40.80
40.86
962,709
-0.19(-0.46%)
Dec 29, 2014
41.05
41.39
41.02
41.04
815,390
-0.07(-0.17%)
Dec 26, 2014
41.01
41.42
41.01
41.11
418,279
+0.10(+0.24%)
Dec 24, 2014
41.08
41.02
41.02
41.02
421,880
-0.11(-0.26%)
Dec 23, 2014
40.57
41.38
40.53
41.12
1,136,544
+0.57(+1.41%)
Dec 22, 2014
41.13
42.12
40.24
40.55
1,483,416
+0.41(+1.02%)
Dec 19, 2014
40.04
40.29
39.93
40.14
2,240,511
+0.16(+0.40%)
Dec 18, 2014
39.94
40.10
39.62
39.98
1,118,670
+0.48(+1.22%)
Dec 17, 2014
39.00
39.61
38.70
39.50
1,304,575
+0.59(+1.51%)
Dec 16, 2014
38.70
39.22
38.48
38.91
2,259,545
+0.20(+0.51%)
Dec 15, 2014
38.45
38.80
38.13
38.71
1,751,816
+0.41(+1.07%)
Dec 12, 2014
38.62
39.16
38.30
38.30
1,671,775
-0.54(-1.40%)
Dec 11, 2014
38.48
39.09
38.38
38.85
2,124,289
+0.64(+1.68%)
Dec 10, 2014
37.37
38.62
37.26
38.21
3,409,742
+1.47(+4.01%)
Dec 09, 2014
36.44
36.87
36.24
36.73
1,792,683
+0.09(+0.24%)
Dec 08, 2014
36.75
36.87
36.33
36.64
2,197,039
-0.12(-0.34%)
Dec 05, 2014
35.76
37.00
35.75
36.77
3,169,576
+0.98(+2.74%)
Dec 04, 2014
36.39
36.97
35.79
35.79
34,848,756
-0.54(-1.47%)
Dec 03, 2014
36.27
36.42
35.94
36.32
1,430,787
+0.10(+0.27%)
Dec 02, 2014
35.67
36.34
35.37
36.22
2,584,657
+0.46(+1.30%)
Dec 01, 2014
35.57
36.08
35.45
35.76
1,165,515
+0.12(+0.33%)
Nov 28, 2014
35.48
35.92
35.48
35.64
282,585
+0.18(+0.50%)
Nov 26, 2014
35.42
35.47
35.47
35.47
471,743
+0.01(+0.03%)
Nov 25, 2014
35.52
35.63
35.33
35.46
582,265
+0.03(+0.08%)
Nov 24, 2014
35.32
35.55
35.28
35.43
612,748
+0.16(+0.46%)
Nov 21, 2014
35.30
35.54
35.09
35.27
969,607
+0.27(+0.76%)
Nov 20, 2014
34.65
35.07
34.65
35.00
462,280
+0.17(+0.49%)
Nov 19, 2014
34.78
34.98
34.63
34.83
615,476
-0.02(-0.05%)
Nov 18, 2014
34.67
34.98
34.64
34.85
706,142
+0.21(+0.59%)
Nov 17, 2014
34.31
34.75
34.24
34.64
547,313
+0.32(+0.94%)
Nov 14, 2014
34.80
34.97
34.29
34.32
678,292
-0.52(-1.49%)
Nov 13, 2014
34.65
34.92
34.55
34.84
818,185
+0.22(+0.64%)
Nov 12, 2014
34.56
34.72
34.30
34.62
620,415
-0.04(-0.10%)
Nov 11, 2014
34.87
34.98
34.57
34.65
464,275
-0.18(-0.51%)
Nov 10, 2014
34.74
35.10
34.69
34.83
778,297
+0.08(+0.23%)
Nov 07, 2014
34.50
34.78
34.43
34.75
969,101
+0.34(+0.98%)
Nov 06, 2014
34.43
34.65
34.18
34.41
815,485
+0.03(+0.08%)
Nov 05, 2014
34.01
34.43
33.93
34.39
749,439
+0.54(+1.60%)
Nov 04, 2014
33.73
34.02
33.60
33.85
845,787
+0.12(+0.34%)
Nov 03, 2014
34.09
34.40
33.63
33.73
1,083,829
-0.36(-1.07%)
Oct 31, 2014
34.03
34.15
33.73
34.09
1,266,509
+0.29(+0.87%)
Oct 30, 2014
33.39
34.08
33.35
33.80
1,218,252
+0.16(+0.47%)
Oct 29, 2014
34.28
34.30
33.40
33.64
2,767,346
-0.74(-2.17%)
Oct 28, 2014
34.24
34.42
33.94
34.39
970,479
+0.30(+0.88%)
Oct 27, 2014
33.90
34.53
34.53
34.09
1,646,963
-0.44(-1.28%)
Oct 24, 2014
34.32
34.73
34.22
34.53
804,073
+0.15(+0.44%)
Oct 23, 2014
31.11
34.81
30.43
34.38
1,836,741
-0.06(-0.18%)
Oct 22, 2014
35.34
35.35
34.39
34.44
1,298,869
-0.81(-2.29%)
Oct 21, 2014
34.42
35.31
34.24
35.25
808,095
+0.99(+2.90%)
Oct 20, 2014
33.72
34.25
33.72
34.25
671,767
+0.48(+1.42%)
Oct 17, 2014
33.61
33.94
33.53
33.78
934,992
+0.40(+1.20%)
Oct 16, 2014
32.91
33.46
32.83
33.38
916,350
+0.07(+0.21%)
Oct 15, 2014
32.79
33.43
32.53
33.31
869,507
+0.13(+0.40%)
Oct 14, 2014
33.03
33.43
32.92
33.17
776,585
+0.23(+0.70%)
Oct 13, 2014
33.66
33.83
32.92
32.94
894,777
-0.83(-2.47%)
Oct 10, 2014
33.67
34.01
33.61
33.78
1,436,445
+0.19(+0.55%)
Oct 09, 2014
34.09
34.31
33.53
33.59
730,695
-0.49(-1.43%)
Oct 08, 2014
33.32
34.12
33.26
34.08
872,103
+0.79(+2.37%)
Oct 07, 2014
33.92
33.93
33.28
33.29
844,761
-0.74(-2.16%)
Oct 06, 2014
34.20
34.25
33.89
34.02
512,623
-0.10(-0.29%)
Oct 03, 2014
33.81
34.22
33.76
34.12
833,395
+0.45(+1.34%)
Oct 02, 2014
33.47
33.80
33.38
33.67
788,860
+0.27(+0.80%)
Oct 01, 2014
33.68
33.76
33.29
33.40
993,433
-0.29(-0.87%)
Sep 30, 2014
33.92
34.01
33.43
33.70
724,062
-0.23(-0.68%)
Sep 29, 2014
33.63
34.09
33.59
33.93
632,688
+0.21(+0.63%)
Sep 26, 2014
33.69
33.78
33.55
33.71
453,041
+0.02(+0.05%)
Sep 25, 2014
34.03
34.06
33.65
33.70
456,018
-0.39(-1.14%)
Sep 24, 2014
33.81
34.17
33.77
34.09
504,737
+0.17(+0.50%)
Sep 23, 2014
34.27
34.30
33.90
33.92
550,446
-0.45(-1.32%)
Sep 22, 2014
34.74
34.81
34.35
34.37
538,420
-0.35(-1.00%)
Sep 19, 2014
34.72
34.84
34.64
34.72
1,069,416
+0.14(+0.41%)
Sep 18, 2014
34.71
34.81
34.52
34.57
350,517
-0.04(-0.10%)
Sep 17, 2014
34.82
34.91
34.52
34.61
384,420
-0.20(-0.56%)
Sep 16, 2014
34.82
34.91
34.64
34.80
366,085
-0.08(-0.23%)
Sep 15, 2014
34.95
34.99
34.86
34.88
610,544
-0.11(-0.30%)
Sep 12, 2014
35.44
35.44
34.91
34.99
494,982
-0.43(-1.23%)
Sep 11, 2014
35.09
35.56
35.03
35.42
675,704
+0.36(+1.04%)
Sep 10, 2014
35.28
35.28
34.83
35.06
665,113
-0.23(-0.65%)
Sep 09, 2014
35.43
35.50
35.16
35.29
647,144
-0.36(-1.02%)
Sep 08, 2014
36.01
36.18
35.61
35.65
684,346
-0.53(-1.47%)
Sep 05, 2014
35.93
36.20
35.70
36.19
567,059
+0.13(+0.37%)
Sep 04, 2014
36.14
36.20
35.98
36.05
511,919
-0.03(-0.07%)
Sep 03, 2014
36.17
36.25
35.90
36.08
531,023
-0.01(-0.02%)
Sep 02, 2014
36.08
36.26
36.01
36.09
438,058
-0.02(-0.05%)
Aug 29, 2014
35.93
36.11
36.11
36.11
607,944
+0.35(+0.99%)
Aug 28, 2014
35.57
35.81
35.57
35.75
313,064
-0.01(-0.02%)
Aug 27, 2014
35.75
35.92
35.63
35.76
512,667
+0.05(+0.15%)
Aug 26, 2014
35.89
35.98
35.65
35.71
465,228
-0.20(-0.57%)
Aug 25, 2014
35.92
36.10
35.82
35.91
416,340
+0.03(+0.07%)
Aug 22, 2014
35.94
35.96
35.67
35.88
482,529
-0.02(-0.05%)
Aug 21, 2014
35.62
35.96
35.48
35.90
620,094
+0.37(+1.05%)
Aug 20, 2014
35.64
35.68
35.43
35.53
430,727
-0.11(-0.30%)
Aug 19, 2014
35.32
35.68
35.28
35.64
593,511
+0.37(+1.06%)
Aug 18, 2014
35.33
35.35
35.11
35.26
593,382
+0.09(+0.25%)
Aug 15, 2014
35.13
35.33
34.88
35.18
694,910
+0.08(+0.23%)
Aug 14, 2014
35.10
35.18
34.95
35.10
567,912
+0.01(+0.03%)
Aug 13, 2014
35.13
35.19
34.98
35.09
675,078
+0.01(+0.03%)
Aug 12, 2014
34.86
35.10
34.83
35.08
509,277
+0.19(+0.56%)
Aug 11, 2014
35.13
35.21
34.83
34.88
537,789
-0.18(-0.53%)
Aug 08, 2014
34.65
35.19
34.44
35.07
629,059
+0.40(+1.17%)
Aug 07, 2014
35.16
35.16
34.59
34.66
685,813
-0.34(-0.98%)
Aug 06, 2014
34.66
35.07
34.61
35.01
608,874
+0.28(+0.81%)
Aug 05, 2014
34.40
34.75
34.33
34.73
875,887
+0.16(+0.46%)
Aug 04, 2014
34.52
34.65
34.24
34.57
492,931
+0.15(+0.43%)
Aug 01, 2014
34.23
34.59
34.19
34.42
649,376
+0.08(+0.23%)
Jul 31, 2014
34.47
34.59
34.30
34.34
836,741
-0.33(-0.96%)
Jul 30, 2014
34.87
35.11
34.51
34.67
601,071
-0.22(-0.63%)
Jul 29, 2014
35.29
35.46
34.86
34.89
706,160
-0.42(-1.20%)
Jul 28, 2014
35.02
35.35
34.89
35.32
710,683
+0.30(+0.85%)
Jul 25, 2014
34.87
35.14
34.85
35.02
584,066
-0.13(-0.38%)
Jul 24, 2014
35.77
35.77
35.07
35.15
528,323
+0.08(+0.23%)
Jul 23, 2014
34.92
35.25
34.85
35.07
718,707
+0.00(+0.00%)
Jul 22, 2014
35.64
35.64
35.02
35.07
699,187
-0.43(-1.21%)
Jul 21, 2014
35.40
35.64
35.21
35.50
678,964
-0.18(-0.49%)
Jul 18, 2014
35.30
35.69
35.24
35.68
1,177,042
+0.45(+1.27%)
Jul 17, 2014
35.75
35.77
35.18
35.23
678,430
-0.70(-1.94%)
Jul 16, 2014
35.96
36.07
35.69
35.92
558,984
+0.05(+0.15%)
Jul 15, 2014
35.73
36.02
35.67
35.87
540,699
+0.12(+0.34%)
Jul 14, 2014
35.73
35.90
35.65
35.75
499,232
+0.13(+0.37%)
Jul 11, 2014
35.57
35.76
35.47
35.62
848,635
+0.08(+0.22%)
Jul 10, 2014
35.17
35.69
35.01
35.54
984,083
+0.19(+0.55%)
Jul 09, 2014
35.48
35.55
35.21
35.34
1,136,583
-0.16(-0.45%)
Jul 08, 2014
35.30
35.61
35.22
35.50
978,220
+0.04(+0.12%)
Jul 07, 2014
35.53
35.68
35.39
35.46
834,047
-0.08(-0.22%)
Jul 03, 2014
35.47
35.54
35.54
35.54
538,589
+0.08(+0.22%)
Jul 02, 2014
35.95
35.96
35.35
35.46
680,093
-0.51(-1.42%)
Jul 01, 2014
35.83
36.11
35.76
35.97
585,864
+0.18(+0.49%)
Jun 30, 2014
35.88
36.05
35.60
35.79
798,457
-0.07(-0.20%)
Jun 27, 2014
35.59
36.09
35.59
35.86
1,052,731
+0.16(+0.44%)
Jun 26, 2014
35.69
35.80
35.42
35.70
421,969
+0.01(+0.02%)
Jun 25, 2014
35.76
35.97
35.59
35.69
505,528
-0.07(-0.20%)
Jun 24, 2014
35.73
36.13
35.69
35.77
432,454
-0.17(-0.47%)
Jun 23, 2014
36.14
36.15
35.88
35.93
387,497
-0.30(-0.83%)
Jun 20, 2014
36.38
36.49
36.17
36.23
772,486
+0.04(+0.12%)
Jun 19, 2014
36.01
36.28
35.94
36.19
475,172
+0.18(+0.49%)
Jun 18, 2014
36.08
36.21
35.69
36.01
535,033
-0.08(-0.22%)
Jun 17, 2014
35.81
36.13
35.72
36.09
522,279
+0.22(+0.61%)
Jun 16, 2014
36.01
36.17
35.82
35.87
528,218
-0.15(-0.42%)
Jun 13, 2014
35.77
36.10
35.74
36.02
467,866
+0.23(+0.64%)
Jun 12, 2014
36.03
36.06
35.77
35.79
385,136
-0.25(-0.68%)
Jun 11, 2014
35.99
36.10
35.89
36.04
539,118
-0.08(-0.22%)
Jun 10, 2014
36.37
36.43
36.04
36.12
525,644
-0.19(-0.53%)
Jun 06, 2014
36.28
36.43
36.08
36.31
344,827
+0.11(+0.32%)
Jun 05, 2014
35.85
36.21
35.73
36.20
468,380
+0.39(+1.08%)
Jun 04, 2014
35.76
35.99
35.73
35.81
696,164
-0.07(-0.20%)
Jun 03, 2014
36.18
36.35
35.83
35.88
1,299,895
-0.44(-1.21%)
Jun 02, 2014
36.42
36.52
36.22
36.32
526,225
-0.13(-0.36%)
May 30, 2014
36.17
36.46
36.17
36.45
549,712
+0.18(+0.51%)
May 29, 2014
36.15
36.32
36.00
36.27
562,931
+0.18(+0.49%)
May 28, 2014
36.01
36.14
35.87
36.09
475,373
+0.09(+0.24%)
May 27, 2014
35.86
36.07
35.85
36.00
508,739
+0.18(+0.52%)
May 23, 2014
35.76
35.82
35.82
35.82
494,056
-0.02(-0.05%)
May 22, 2014
35.77
35.94
35.67
35.84
238,444
+0.07(+0.20%)
May 21, 2014
35.92
36.02
35.60
35.77
513,541
-0.13(-0.37%)
May 20, 2014
36.15
36.22
35.85
35.90
514,163
-0.29(-0.80%)
May 19, 2014
36.01
36.34
35.94
36.19
485,640
+0.14(+0.39%)
May 16, 2014
35.91
36.10
35.88
36.05
650,214
+0.07(+0.20%)
May 15, 2014
35.95
36.16
35.60
35.98
826,830
-0.23(-0.63%)
May 14, 2014
36.11
36.27
35.96
36.21
680,238
+0.10(+0.29%)
May 13, 2014
36.22
36.36
36.07
36.10
665,569
-0.14(-0.39%)
May 12, 2014
35.92
36.35
35.92
36.24
858,231
+0.45(+1.25%)
May 09, 2014
35.56
35.86
35.36
35.79
592,340
+0.24(+0.66%)
May 08, 2014
35.23
35.71
35.23
35.56
623,288
+0.30(+0.84%)
May 07, 2014
35.13
35.40
35.02
35.26
1,072,120
+0.11(+0.32%)
May 06, 2014
35.06
35.42
35.05
35.15
609,475
+0.04(+0.10%)
May 05, 2014
34.96
35.24
34.94
35.11
662,557
-0.02(-0.05%)
May 02, 2014
35.24
35.30
35.05
35.13
782,607
+0.04(+0.10%)
May 01, 2014
35.17
35.23
34.98
35.09
901,170
-0.10(-0.27%)
Apr 30, 2014
35.23
35.33
35.03
35.19
762,651
+0.04(+0.10%)
Apr 29, 2014
35.41
35.41
35.12
35.16
463,007
-0.20(-0.57%)
Apr 28, 2014
35.28
35.61
35.19
35.36
619,650
+0.10(+0.30%)
Apr 25, 2014
35.60
35.60
35.18
35.25
745,069
-0.28(-0.79%)
Apr 24, 2014
34.93
35.98
34.93
35.53
836,782
-0.13(-0.37%)
Apr 23, 2014
35.84
35.91
35.50
35.66
524,305
-0.18(-0.51%)
Apr 22, 2014
35.52
35.86
35.32
35.85
606,140
+0.37(+1.04%)
Apr 21, 2014
35.40
35.49
35.30
35.48
353,530
+0.11(+0.32%)
Apr 17, 2014
35.16
35.37
35.37
35.37
1,350,451
+0.12(+0.35%)
Apr 16, 2014
35.04
35.41
35.04
35.24
651,961
+0.31(+0.88%)
Apr 15, 2014
34.57
34.97
34.35
34.94
789,527
+0.31(+0.91%)
Apr 14, 2014
34.74
34.84
34.48
34.62
848,172
+0.01(+0.03%)
Apr 11, 2014
34.91
35.03
34.60
34.61
916,367
-0.59(-1.69%)
Apr 10, 2014
35.53
35.68
35.09
35.21
1,071,977
-0.32(-0.91%)
Apr 09, 2014
35.10
35.57
35.02
35.53
660,330
+0.37(+1.04%)
Apr 08, 2014
34.79
35.26
34.63
35.16
891,518
+0.32(+0.93%)
Apr 07, 2014
34.87
34.96
34.55
34.84
695,707
-0.07(-0.20%)
Apr 04, 2014
35.31
35.51
34.80
34.91
679,696
-0.22(-0.62%)
Apr 03, 2014
35.07
35.16
34.82
35.13
627,347
+0.15(+0.43%)
Apr 02, 2014
34.74
35.05
34.63
34.98
629,367
+0.24(+0.71%)
Apr 01, 2014
34.60
34.74
34.22
34.74
734,322
+0.42(+1.22%)
Mar 31, 2014
33.66
34.32
33.50
34.32
1,237,925
+0.79(+2.35%)
Mar 28, 2014
33.24
33.57
33.14
33.53
593,047
+0.35(+1.05%)
Mar 27, 2014
33.14
33.24
32.86
33.18
720,562
+0.07(+0.21%)
Mar 26, 2014
33.40
33.46
33.11
33.11
818,313
-0.16(-0.47%)
Mar 25, 2014
33.44
33.50
33.11
33.27
749,709
-0.11(-0.34%)
Mar 24, 2014
33.63
33.84
33.15
33.38
840,480
-0.15(-0.44%)
Mar 21, 2014
33.62
33.86
33.44
33.53
1,542,142
+0.04(+0.10%)
Mar 20, 2014
33.42
33.53
33.35
33.49
432,455
-0.01(-0.03%)
Mar 19, 2014
33.95
34.00
33.34
33.50
476,358
-0.44(-1.29%)
Mar 18, 2014
33.98
34.05
33.81
33.94
332,426
+0.03(+0.10%)
Mar 17, 2014
33.78
34.00
33.67
33.91
532,298
+0.28(+0.83%)
Mar 14, 2014
33.82
33.99
33.61
33.63
609,619
-0.26(-0.77%)
Mar 13, 2014
34.39
34.65
33.83
33.89
708,354
-0.45(-1.32%)
Mar 12, 2014
34.05
34.41
34.05
34.34
817,382
+0.07(+0.20%)
Mar 11, 2014
34.48
34.48
34.14
34.27
888,656
-0.23(-0.66%)
Mar 10, 2014
34.40
34.53
34.18
34.50
649,337
+0.06(+0.18%)
Mar 07, 2014
34.40
34.60
34.27
34.44
1,212,421
+0.12(+0.36%)
Mar 06, 2014
34.53
34.62
34.27
34.32
579,225
-0.15(-0.43%)
Mar 05, 2014
34.45
34.50
34.12
34.46
518,574
+0.03(+0.10%)
Mar 04, 2014
34.57
34.71
34.39
34.43
733,480
+0.19(+0.56%)
Mar 03, 2014
34.33
34.43
33.90
34.24
764,225
-0.11(-0.33%)
Feb 28, 2014
34.10
34.41
34.02
34.35
823,667
+0.26(+0.77%)
Feb 27, 2014
34.06
34.14
33.90
34.09
569,302
-0.04(-0.13%)
Feb 26, 2014
34.31
34.46
34.06
34.13
644,224
-0.10(-0.31%)
Feb 25, 2014
33.84
34.54
33.57
34.24
1,475,652
+0.44(+1.29%)
Feb 24, 2014
34.13
34.17
33.80
33.80
823,214
-0.20(-0.59%)
Feb 21, 2014
34.12
34.44
33.98
34.00
837,724
-0.10(-0.28%)
Feb 20, 2014
34.13
34.31
33.69
34.10
1,174,215
+0.00(+0.00%)
Feb 19, 2014
34.36
34.71
34.08
34.10
577,838
-0.34(-0.99%)
Feb 18, 2014
34.11
34.50
34.06
34.44
776,992
+0.28(+0.82%)
Feb 14, 2014
33.85
34.16
34.16
34.16
656,930
+0.23(+0.67%)
Feb 13, 2014
33.62
33.94
33.55
33.93
698,524
+0.13(+0.39%)
Feb 12, 2014
34.10
34.17
33.61
33.80
983,748
-0.20(-0.59%)
Feb 11, 2014
34.06
34.15
33.69
34.00
1,150,294
-0.06(-0.18%)
Feb 10, 2014
33.37
34.07
33.37
34.06
995,497
+0.63(+1.90%)
Feb 07, 2014
33.04
33.54
32.95
33.43
943,174
+0.56(+1.72%)
Feb 06, 2014
32.86
32.98
32.73
32.86
551,685
+0.11(+0.34%)
Feb 05, 2014
32.45
32.79
32.14
32.75
704,938
+0.21(+0.64%)
Feb 04, 2014
32.58
32.70
32.19
32.54
686,555
+0.06(+0.19%)
Feb 03, 2014
33.41
33.50
32.42
32.48
1,114,785
-0.96(-2.88%)
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%)
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
.