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 (%)
May 31, 2016
50.24
50.74
50.03
50.34
675,074
+0.06(+0.12%)
May 27, 2016
49.68
50.28
50.28
50.28
635,000
+0.74(+1.49%)
May 26, 2016
49.76
49.82
49.38
49.54
270,123
-0.02(-0.04%)
May 25, 2016
49.30
49.96
49.08
49.56
688,821
+0.50(+1.02%)
May 24, 2016
48.49
49.20
48.49
49.06
425,499
+0.76(+1.57%)
May 23, 2016
48.50
48.82
48.26
48.30
400,158
-0.27(-0.56%)
May 20, 2016
48.30
48.77
48.22
48.57
571,251
+0.36(+0.75%)
May 19, 2016
47.73
48.25
47.28
48.21
651,485
+0.32(+0.67%)
May 18, 2016
48.20
48.59
47.78
47.89
492,332
-0.32(-0.66%)
May 17, 2016
49.05
49.38
47.95
48.21
508,323
-1.01(-2.05%)
May 16, 2016
48.97
49.59
48.93
49.22
550,340
+0.32(+0.65%)
May 13, 2016
49.74
49.75
48.82
48.90
1,038,116
-1.31(-2.61%)
May 12, 2016
49.94
50.35
49.92
50.21
648,544
+0.60(+1.21%)
May 11, 2016
50.14
50.14
49.21
49.61
540,671
-0.51(-1.02%)
May 10, 2016
49.86
50.24
49.67
50.12
388,934
+0.44(+0.89%)
May 09, 2016
49.36
49.80
49.29
49.68
537,777
+0.36(+0.73%)
May 06, 2016
49.33
49.53
49.08
49.32
488,626
-0.06(-0.12%)
May 05, 2016
49.63
49.63
48.32
49.38
694,924
-0.28(-0.56%)
May 04, 2016
49.57
49.93
49.36
49.66
509,418
-0.29(-0.58%)
May 03, 2016
50.25
50.48
49.64
49.95
663,558
-0.58(-1.15%)
May 02, 2016
50.12
50.55
49.88
50.53
1,002,651
+0.35(+0.70%)
Apr 29, 2016
49.92
50.53
49.80
50.18
1,473,004
-0.01(-0.02%)
Apr 28, 2016
50.88
51.11
49.66
50.19
2,436,703
-3.55(-6.61%)
Apr 27, 2016
53.22
53.88
52.86
53.74
1,191,619
+0.60(+1.13%)
Apr 26, 2016
52.52
53.24
52.31
53.14
923,208
+0.74(+1.41%)
Apr 25, 2016
52.38
52.54
52.05
52.40
511,774
-0.25(-0.47%)
Apr 22, 2016
51.71
52.87
51.38
52.65
836,237
+1.02(+1.98%)
Apr 21, 2016
52.56
52.82
51.63
51.63
581,572
-0.83(-1.58%)
Apr 20, 2016
52.39
52.75
52.13
52.46
508,169
+0.21(+0.40%)
Apr 19, 2016
52.39
52.60
52.10
52.25
330,856
+0.02(+0.04%)
Apr 18, 2016
51.78
52.24
51.55
52.23
378,849
+0.40(+0.77%)
Apr 15, 2016
51.38
52.00
51.38
51.83
400,405
+0.47(+0.92%)
Apr 14, 2016
51.89
51.94
51.35
51.36
339,861
-0.37(-0.72%)
Apr 13, 2016
51.67
51.79
50.69
51.73
486,109
+0.38(+0.74%)
Apr 12, 2016
51.50
51.75
51.21
51.35
726,358
-0.08(-0.16%)
Apr 11, 2016
51.20
51.92
51.05
51.43
1,152,290
+0.41(+0.80%)
Apr 08, 2016
50.90
51.44
50.42
51.02
786,914
+0.49(+0.97%)
Apr 07, 2016
50.77
50.81
50.28
50.53
782,005
-0.54(-1.06%)
Apr 06, 2016
50.62
51.33
50.25
51.07
1,190,207
+0.03(+0.06%)
Apr 05, 2016
51.55
51.73
50.69
51.04
892,472
-0.76(-1.47%)
Apr 04, 2016
52.25
52.46
51.69
51.80
491,914
-0.36(-0.69%)
Apr 01, 2016
51.43
52.21
51.41
52.16
861,217
+0.38(+0.73%)
Mar 31, 2016
52.11
52.23
51.28
51.78
1,040,340
-0.80(-1.52%)
Mar 30, 2016
52.50
52.84
52.10
52.58
541,418
+0.33(+0.63%)
Mar 29, 2016
52.04
52.54
51.92
52.25
685,051
+0.17(+0.33%)
Mar 28, 2016
51.89
52.35
51.89
52.08
315,540
+0.20(+0.39%)
Mar 24, 2016
51.91
51.88
51.88
51.88
601,100
-0.20(-0.38%)
Mar 23, 2016
52.53
52.79
52.05
52.08
510,792
-0.62(-1.18%)
Mar 22, 2016
52.15
52.88
52.13
52.70
457,011
+0.26(+0.50%)
Mar 21, 2016
52.21
52.57
52.20
52.44
566,516
+0.24(+0.46%)
Mar 18, 2016
52.44
53.10
51.99
52.20
1,951,828
-1.88(-3.48%)
Mar 17, 2016
52.84
54.19
52.50
54.08
794,131
+1.41(+2.68%)
Mar 16, 2016
52.01
53.00
52.01
52.67
674,402
+0.43(+0.82%)
Mar 15, 2016
51.71
52.46
51.42
52.24
949,381
+0.19(+0.37%)
Mar 14, 2016
51.84
52.41
51.58
52.05
692,807
+0.06(+0.12%)
Mar 11, 2016
51.94
52.19
51.74
51.99
514,963
+0.51(+0.99%)
Mar 10, 2016
51.41
51.61
51.02
51.48
695,525
+0.32(+0.63%)
Mar 09, 2016
50.71
51.31
50.62
51.16
929,948
+0.58(+1.15%)
Mar 08, 2016
50.17
50.82
50.03
50.58
922,528
+0.05(+0.10%)
Mar 07, 2016
50.71
50.98
49.99
50.53
733,054
-0.31(-0.61%)
Mar 04, 2016
50.36
50.98
50.19
50.84
572,140
+0.34(+0.67%)
Mar 03, 2016
49.95
50.58
49.75
50.50
462,853
+0.52(+1.04%)
Mar 02, 2016
49.89
50.56
49.57
49.98
763,995
-0.09(-0.18%)
Mar 01, 2016
49.45
50.36
49.02
50.07
934,462
+1.00(+2.04%)
Feb 29, 2016
48.84
49.50
48.59
49.07
743,335
+0.29(+0.59%)
Feb 26, 2016
49.00
49.38
48.70
48.78
483,260
+0.01(+0.02%)
Feb 25, 2016
48.57
48.95
48.34
48.77
381,217
+0.36(+0.74%)
Feb 24, 2016
47.19
48.68
47.06
48.41
592,024
+0.87(+1.83%)
Feb 23, 2016
47.33
47.63
47.02
47.54
604,823
+0.13(+0.27%)
Feb 22, 2016
48.05
48.36
47.27
47.41
807,962
-0.25(-0.52%)
Feb 19, 2016
47.72
48.08
46.66
47.66
618,236
+0.02(+0.04%)
Feb 18, 2016
47.75
47.94
47.27
47.64
717,902
-0.15(-0.31%)
Feb 17, 2016
48.08
48.15
47.31
47.79
1,101,734
-0.13(-0.27%)
Feb 16, 2016
48.28
48.36
47.39
47.92
697,008
+0.09(+0.19%)
Feb 12, 2016
47.55
47.83
47.83
47.83
803,700
+0.26(+0.55%)
Feb 11, 2016
47.70
48.26
47.40
47.57
697,343
-0.95(-1.96%)
Feb 10, 2016
48.73
49.26
48.37
48.52
848,658
-0.01(-0.02%)
Feb 09, 2016
46.62
48.94
46.46
48.53
1,378,833
+1.46(+3.10%)
Feb 08, 2016
47.62
47.87
46.55
47.07
1,202,624
-0.99(-2.06%)
Feb 05, 2016
47.56
48.68
47.03
48.06
1,344,897
+0.53(+1.12%)
Feb 04, 2016
47.73
47.96
47.03
47.53
986,071
-0.31(-0.65%)
Feb 03, 2016
47.88
48.30
47.18
47.84
915,703
+0.22(+0.46%)
Feb 02, 2016
46.80
47.67
46.31
47.62
823,164
+0.40(+0.85%)
Feb 01, 2016
47.61
47.61
46.57
47.22
1,090,337
-0.65(-1.36%)
Jan 29, 2016
45.67
47.87
45.50
47.87
2,547,985
+2.44(+5.37%)
Jan 28, 2016
43.76
46.30
43.65
45.43
1,972,571
+1.70(+3.89%)
Jan 27, 2016
43.74
44.32
43.54
43.73
1,048,723
-0.20(-0.46%)
Jan 26, 2016
43.23
44.01
43.13
43.93
950,329
+0.68(+1.57%)
Jan 25, 2016
44.20
44.20
42.91
43.25
970,071
-1.24(-2.79%)
Jan 22, 2016
43.85
44.54
43.79
44.49
879,586
+1.18(+2.72%)
Jan 21, 2016
43.75
44.19
43.28
43.31
764,150
-0.43(-0.98%)
Jan 20, 2016
43.64
44.20
42.45
43.74
1,177,825
-0.45(-1.02%)
Jan 19, 2016
44.52
44.52
43.70
44.19
695,254
+0.05(+0.11%)
Jan 15, 2016
43.40
44.14
44.14
44.14
1,061,800
-0.19(-0.43%)
Jan 14, 2016
44.33
44.63
43.96
44.33
718,903
+0.09(+0.20%)
Jan 13, 2016
44.83
45.29
44.04
44.24
942,687
-0.38(-0.85%)
Jan 12, 2016
44.53
44.86
44.31
44.62
716,890
+0.30(+0.68%)
Jan 11, 2016
44.36
45.02
43.99
44.32
1,139,295
+0.12(+0.27%)
Jan 08, 2016
45.15
45.27
44.14
44.20
1,149,666
+0.21(+0.48%)
Jan 07, 2016
43.65
44.66
43.59
43.99
1,558,602
-0.48(-1.08%)
Jan 06, 2016
43.95
44.74
43.72
44.47
757,867
+0.10(+0.23%)
Jan 05, 2016
44.18
44.47
44.02
44.37
561,609
+0.19(+0.43%)
Jan 04, 2016
43.94
44.18
43.33
44.18
814,542
-0.51(-1.14%)
Dec 31, 2015
45.41
44.69
44.69
44.69
439,400
-0.72(-1.59%)
Dec 30, 2015
45.56
45.92
45.40
45.41
438,130
-0.17(-0.37%)
Dec 29, 2015
45.57
45.76
45.40
45.58
427,337
+0.24(+0.53%)
Dec 28, 2015
44.96
45.36
44.78
45.34
309,991
+0.29(+0.64%)
Dec 24, 2015
45.10
45.05
45.05
45.05
180,600
-0.05(-0.11%)
Dec 23, 2015
44.69
45.19
44.57
45.10
599,477
+0.69(+1.55%)
Dec 22, 2015
44.36
44.59
44.00
44.41
525,749
+0.20(+0.45%)
Dec 21, 2015
43.89
44.43
43.84
44.21
514,620
+0.52(+1.19%)
Dec 18, 2015
44.30
44.34
43.65
43.69
1,761,341
-0.83(-1.86%)
Dec 17, 2015
45.79
45.79
44.51
44.52
568,552
-1.10(-2.41%)
Dec 16, 2015
45.71
45.81
44.75
45.62
1,099,703
+0.11(+0.24%)
Dec 15, 2015
45.40
45.61
45.11
45.51
889,367
+0.41(+0.91%)
Dec 14, 2015
45.14
45.42
44.87
45.10
669,650
-0.08(-0.18%)
Dec 11, 2015
44.78
45.40
44.69
45.18
501,192
-0.09(-0.20%)
Dec 10, 2015
45.41
45.64
45.12
45.27
834,753
+0.07(+0.15%)
Dec 09, 2015
45.63
46.00
45.01
45.20
617,457
-0.47(-1.03%)
Dec 08, 2015
45.75
46.07
45.33
45.67
651,107
-0.52(-1.13%)
Dec 07, 2015
46.31
46.40
45.86
46.19
601,494
-0.28(-0.60%)
Dec 04, 2015
46.03
46.60
45.98
46.47
472,359
+0.46(+1.00%)
Dec 03, 2015
46.61
46.67
45.75
46.01
440,524
-0.41(-0.88%)
Dec 02, 2015
47.43
47.56
46.34
46.42
564,670
-1.08(-2.27%)
Dec 01, 2015
47.13
47.59
46.96
47.50
803,365
+0.38(+0.81%)
Nov 30, 2015
47.28
47.48
46.97
47.12
359,814
-0.15(-0.32%)
Nov 27, 2015
47.00
47.40
46.72
47.27
146,319
+0.30(+0.64%)
Nov 25, 2015
47.20
46.97
46.97
46.97
377,200
-0.11(-0.23%)
Nov 24, 2015
46.79
47.21
46.49
47.08
595,720
+0.13(+0.28%)
Nov 23, 2015
46.83
47.37
46.79
46.95
370,909
+0.12(+0.26%)
Nov 20, 2015
46.73
47.22
46.65
46.83
631,743
+0.17(+0.36%)
Nov 19, 2015
46.26
46.77
46.20
46.66
625,501
+0.45(+0.97%)
Nov 18, 2015
45.28
46.28
45.16
46.21
531,484
+1.05(+2.33%)
Nov 17, 2015
45.28
45.59
44.94
45.16
841,712
-0.10(-0.22%)
Nov 16, 2015
44.62
45.29
44.62
45.26
486,249
+0.24(+0.53%)
Nov 13, 2015
44.44
45.29
44.28
45.02
672,654
+0.50(+1.12%)
Nov 12, 2015
45.43
45.52
44.52
44.52
423,280
-1.21(-2.65%)
Nov 11, 2015
45.57
45.94
45.53
45.73
378,129
+0.24(+0.53%)
Nov 10, 2015
45.53
45.81
45.00
45.49
495,058
-0.04(-0.09%)
Nov 09, 2015
45.76
45.76
45.25
45.53
607,181
-0.33(-0.72%)
Nov 06, 2015
45.83
45.96
45.43
45.86
478,890
-0.13(-0.28%)
Nov 05, 2015
45.24
46.15
45.08
45.99
529,162
+0.77(+1.70%)
Nov 04, 2015
45.59
45.62
45.00
45.22
608,602
-0.35(-0.77%)
Nov 03, 2015
46.18
46.29
45.50
45.57
615,560
-0.74(-1.60%)
Nov 02, 2015
45.83
46.42
45.67
46.31
597,150
+0.53(+1.16%)
Oct 30, 2015
45.55
46.09
45.46
45.78
649,807
+0.23(+0.50%)
Oct 29, 2015
45.18
45.76
45.18
45.55
542,876
+0.01(+0.02%)
Oct 28, 2015
45.40
45.93
45.02
45.54
743,703
+0.30(+0.66%)
Oct 27, 2015
45.18
45.29
44.77
45.24
909,296
-0.18(-0.40%)
Oct 26, 2015
45.88
46.07
45.14
45.42
661,164
-0.52(-1.13%)
Oct 23, 2015
45.26
46.32
45.25
45.94
1,159,739
+0.93(+2.07%)
Oct 22, 2015
43.40
45.60
43.01
45.01
2,094,922
+2.90(+6.89%)
Oct 21, 2015
42.05
42.25
41.62
42.11
962,165
+0.07(+0.17%)
Oct 20, 2015
41.59
42.21
41.55
42.04
518,960
+0.43(+1.03%)
Oct 19, 2015
41.54
41.84
41.43
41.61
622,068
-0.01(-0.02%)
Oct 16, 2015
41.43
41.76
41.31
41.62
614,568
+0.30(+0.73%)
Oct 15, 2015
41.32
41.58
40.76
41.32
526,995
+0.03(+0.07%)
Oct 14, 2015
41.72
41.97
41.26
41.29
452,813
-0.47(-1.13%)
Oct 13, 2015
41.93
42.34
41.74
41.76
361,404
-0.40(-0.95%)
Oct 12, 2015
42.28
42.28
41.94
42.16
393,925
-0.17(-0.40%)
Oct 09, 2015
41.93
42.48
41.93
42.33
588,018
+0.49(+1.17%)
Oct 08, 2015
41.18
42.04
41.04
41.84
406,572
+0.57(+1.38%)
Oct 07, 2015
40.47
41.29
40.27
41.27
610,186
+1.03(+2.56%)
Oct 06, 2015
41.36
41.47
40.05
40.24
1,199,759
-1.16(-2.80%)
Oct 05, 2015
40.92
41.45
40.91
41.40
434,382
+0.73(+1.79%)
Oct 02, 2015
39.74
40.67
39.48
40.67
465,386
+0.53(+1.32%)
Oct 01, 2015
39.63
40.18
39.50
40.14
547,546
+0.57(+1.44%)
Sep 30, 2015
39.63
39.79
39.02
39.57
725,306
+0.40(+1.02%)
Sep 29, 2015
39.30
39.38
38.91
39.17
614,573
-0.15(-0.38%)
Sep 28, 2015
39.80
39.87
39.27
39.32
682,230
-0.63(-1.58%)
Sep 25, 2015
40.17
40.25
39.69
39.95
552,140
+0.05(+0.13%)
Sep 24, 2015
40.27
40.28
39.60
39.90
805,622
-0.77(-1.89%)
Sep 23, 2015
41.15
41.23
40.57
40.67
964,372
-0.49(-1.19%)
Sep 22, 2015
41.67
41.99
41.13
41.16
781,328
-1.00(-2.37%)
Sep 21, 2015
42.40
42.94
42.10
42.16
662,128
-0.04(-0.09%)
Sep 18, 2015
42.34
42.66
42.07
42.20
897,174
-0.62(-1.45%)
Sep 17, 2015
42.90
43.47
42.73
42.82
568,953
-0.07(-0.16%)
Sep 16, 2015
42.10
42.95
42.07
42.89
484,570
+0.75(+1.78%)
Sep 15, 2015
41.67
42.47
41.40
42.14
507,060
+0.55(+1.32%)
Sep 14, 2015
41.79
41.97
41.26
41.59
311,753
-0.29(-0.69%)
Sep 11, 2015
41.75
42.08
41.47
41.88
608,892
-0.02(-0.05%)
Sep 10, 2015
42.03
42.41
41.82
41.90
582,419
-0.19(-0.45%)
Sep 09, 2015
42.69
42.69
42.04
42.09
541,384
-0.32(-0.75%)
Sep 08, 2015
42.28
42.48
41.80
42.41
485,967
+0.82(+1.97%)
Sep 04, 2015
41.37
41.59
41.59
41.59
528,100
-0.34(-0.81%)
Sep 03, 2015
42.02
42.27
41.85
41.93
493,351
-0.02(-0.05%)
Sep 02, 2015
42.10
42.17
41.18
41.95
550,650
+0.30(+0.72%)
Sep 01, 2015
41.63
42.21
40.94
41.65
992,115
-0.77(-1.82%)
Aug 31, 2015
42.80
42.87
42.31
42.42
478,723
-0.51(-1.19%)
Aug 28, 2015
42.56
43.01
42.45
42.93
469,913
+0.26(+0.61%)
Aug 27, 2015
42.94
43.06
42.08
42.67
806,863
+0.16(+0.38%)
Aug 26, 2015
41.87
42.60
41.41
42.51
1,130,249
+1.24(+3.00%)
Aug 25, 2015
43.35
43.35
41.22
41.27
779,211
-0.99(-2.34%)
Aug 24, 2015
42.02
43.70
41.37
42.26
1,098,716
-1.85(-4.19%)
Aug 21, 2015
44.75
44.88
44.10
44.11
624,346
-1.06(-2.35%)
Aug 20, 2015
45.58
45.70
45.02
45.17
507,609
-0.75(-1.63%)
Aug 19, 2015
45.80
46.18
45.68
45.92
610,607
-0.14(-0.30%)
Aug 18, 2015
45.73
46.24
45.73
46.06
441,949
+0.16(+0.35%)
Aug 17, 2015
45.46
46.00
45.12
45.90
410,327
+0.00(+0.00%)
Aug 14, 2015
45.20
46.02
45.08
45.90
445,019
+0.64(+1.41%)
Aug 13, 2015
44.95
45.54
44.88
45.26
438,607
+0.28(+0.62%)
Aug 12, 2015
44.90
45.12
44.35
44.98
457,128
-0.26(-0.57%)
Aug 11, 2015
45.07
45.46
45.01
45.24
464,298
-0.26(-0.57%)
Aug 10, 2015
45.24
45.65
45.01
45.50
598,446
+0.48(+1.07%)
Aug 07, 2015
44.61
45.15
44.43
45.02
502,285
+0.36(+0.81%)
Aug 06, 2015
45.03
45.37
44.33
44.66
462,542
-0.28(-0.62%)
Aug 05, 2015
44.40
45.06
44.23
44.94
512,489
+0.70(+1.58%)
Aug 04, 2015
44.18
44.74
44.16
44.24
400,652
-0.05(-0.11%)
Aug 03, 2015
44.51
44.54
43.97
44.29
512,887
-0.28(-0.63%)
Jul 31, 2015
45.03
45.23
44.48
44.57
737,191
-0.33(-0.73%)
Jul 30, 2015
44.11
45.16
44.00
44.90
818,885
+0.56(+1.26%)
Jul 29, 2015
43.88
44.39
43.88
44.34
710,011
+0.39(+0.89%)
Jul 28, 2015
43.75
44.03
43.45
43.95
747,310
+0.33(+0.76%)
Jul 27, 2015
43.68
44.00
43.49
43.62
717,368
-0.31(-0.71%)
Jul 24, 2015
45.19
45.26
43.86
43.93
989,029
-1.34(-2.96%)
Jul 23, 2015
46.52
46.52
45.11
45.27
1,744,245
-1.16(-2.50%)
Jul 22, 2015
46.53
46.82
46.36
46.43
786,459
-0.01(-0.02%)
Jul 21, 2015
47.32
47.51
46.41
46.44
477,099
-0.88(-1.86%)
Jul 20, 2015
46.75
47.41
46.75
47.32
720,389
+0.46(+0.98%)
Jul 17, 2015
47.05
47.20
46.83
46.86
612,611
-0.21(-0.45%)
Jul 16, 2015
47.15
47.42
46.89
47.07
515,090
+0.07(+0.15%)
Jul 15, 2015
46.99
47.29
46.76
47.00
474,120
+0.03(+0.06%)
Jul 14, 2015
46.98
47.13
46.73
46.97
497,403
-0.13(-0.28%)
Jul 13, 2015
46.75
47.14
46.54
47.10
570,963
+0.58(+1.25%)
Jul 10, 2015
46.40
46.72
46.35
46.52
355,814
+0.44(+0.95%)
Jul 09, 2015
46.75
46.75
45.98
46.08
924,230
-0.26(-0.56%)
Jul 08, 2015
46.40
46.70
46.25
46.34
1,060,595
-0.38(-0.81%)
Jul 07, 2015
46.16
46.75
45.81
46.72
886,406
+0.66(+1.43%)
Jul 06, 2015
45.19
46.15
45.13
46.06
750,786
+0.51(+1.12%)
Jul 02, 2015
45.78
45.55
45.55
45.55
318,300
-0.19(-0.42%)
Jul 01, 2015
45.37
45.90
45.34
45.74
699,999
+0.73(+1.62%)
Jun 30, 2015
45.63
45.67
45.00
45.01
590,691
-0.33(-0.73%)
Jun 29, 2015
45.65
46.08
45.32
45.34
303,008
-0.73(-1.58%)
Jun 26, 2015
45.97
46.09
45.86
46.07
889,200
+0.10(+0.22%)
Jun 25, 2015
46.31
46.43
45.89
45.97
422,663
-0.25(-0.54%)
Jun 24, 2015
46.93
47.11
46.20
46.22
314,475
-0.88(-1.87%)
Jun 23, 2015
47.12
47.41
46.88
47.10
573,913
-0.08(-0.17%)
Jun 22, 2015
46.98
47.17
46.68
47.18
746,716
+0.34(+0.73%)
Jun 19, 2015
46.37
47.06
46.11
46.84
973,812
+0.42(+0.90%)
Jun 18, 2015
46.15
46.49
46.15
46.42
375,766
+0.45(+0.98%)
Jun 17, 2015
46.06
46.23
45.74
45.97
362,280
-0.02(-0.04%)
Jun 16, 2015
45.61
46.21
45.53
45.99
507,311
+0.29(+0.63%)
Jun 15, 2015
45.82
45.97
45.60
45.70
440,401
-0.41(-0.89%)
Jun 12, 2015
45.93
46.55
45.78
46.11
577,928
-0.03(-0.07%)
Jun 11, 2015
45.97
46.39
45.97
46.14
390,867
+0.08(+0.17%)
Jun 10, 2015
45.83
46.19
45.82
46.06
483,707
+0.32(+0.70%)
Jun 09, 2015
45.59
45.86
45.41
45.74
377,362
+0.13(+0.29%)
Jun 08, 2015
45.45
45.79
45.36
45.61
666,304
+0.23(+0.51%)
Jun 05, 2015
45.36
45.53
45.14
45.38
483,156
-0.03(-0.07%)
Jun 04, 2015
45.71
45.90
45.34
45.41
450,666
-0.59(-1.28%)
Jun 03, 2015
45.90
46.17
45.75
46.00
419,492
+0.10(+0.22%)
Jun 02, 2015
45.87
45.93
45.56
45.90
452,160
-0.08(-0.17%)
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
.