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 (%)
Jul 31, 2006
23.70
23.79
23.50
23.62
573,962
-0.08(-0.32%)
Jul 28, 2006
23.85
23.97
23.44
23.70
629,851
+0.37(+1.58%)
Jul 27, 2006
23.47
24.00
23.12
23.33
999,755
+0.62(+2.74%)
Jul 26, 2006
23.04
23.04
22.41
22.70
731,490
-0.05(-0.20%)
Jul 25, 2006
22.47
22.85
22.42
22.75
592,418
+0.26(+1.16%)
Jul 24, 2006
22.26
22.53
22.10
22.49
462,575
+0.27(+1.21%)
Jul 21, 2006
22.52
22.52
21.99
22.22
613,344
-0.11(-0.48%)
Jul 20, 2006
23.00
23.07
22.29
22.33
549,527
-0.63(-2.75%)
Jul 19, 2006
23.66
23.66
22.65
22.96
586,700
+0.78(+3.54%)
Jul 18, 2006
22.31
22.43
21.96
22.17
528,601
-0.06(-0.28%)
Jul 17, 2006
22.10
22.40
22.07
22.24
345,729
+0.08(+0.38%)
Jul 14, 2006
22.32
22.37
22.03
22.15
416,434
-0.25(-1.13%)
Jul 13, 2006
22.80
22.80
22.26
22.40
427,222
-0.39(-1.72%)
Jul 12, 2006
23.23
23.29
22.70
22.80
428,522
-0.40(-1.72%)
Jul 11, 2006
23.24
23.24
22.90
23.20
395,639
-0.10(-0.43%)
Jul 10, 2006
23.02
23.33
23.00
23.30
329,222
+0.32(+1.41%)
Jul 07, 2006
23.27
23.31
22.90
22.97
345,989
-0.28(-1.19%)
Jul 06, 2006
23.27
23.44
23.09
23.25
524,052
-0.02(-0.07%)
Jul 05, 2006
23.27
23.40
23.08
23.27
380,692
-0.50(-2.10%)
Jul 03, 2006
23.64
23.80
23.49
23.77
227,193
+0.21(+0.88%)
Jun 30, 2006
23.54
23.64
23.43
23.56
358,076
+0.02(+0.07%)
Jun 29, 2006
22.94
23.54
22.94
23.54
311,546
+0.78(+3.41%)
Jun 28, 2006
22.84
22.88
22.63
22.77
404,737
-0.01(-0.03%)
Jun 27, 2006
23.27
23.41
22.73
22.77
456,596
-0.54(-2.31%)
Jun 26, 2006
22.93
23.34
22.87
23.31
741,238
+0.40(+1.75%)
Jun 23, 2006
22.77
23.01
22.71
22.91
266,315
+0.08(+0.34%)
Jun 22, 2006
22.91
22.95
22.67
22.84
332,082
-0.12(-0.50%)
Jun 21, 2006
22.49
23.14
22.47
22.95
543,548
+0.49(+2.19%)
Jun 20, 2006
22.64
22.66
22.34
22.46
460,105
-0.15(-0.68%)
Jun 19, 2006
22.90
22.91
22.40
22.61
615,424
-0.24(-1.04%)
Jun 16, 2006
22.95
23.07
22.66
22.85
476,612
-0.18(-0.77%)
Jun 15, 2006
22.50
23.14
22.50
23.03
532,761
+0.53(+2.36%)
Jun 14, 2006
22.41
22.57
22.19
22.50
542,509
+0.05(+0.24%)
Jun 13, 2006
22.59
22.70
22.26
22.44
774,381
-0.10(-0.44%)
Jun 12, 2006
23.00
23.06
22.50
22.54
398,888
-0.38(-1.68%)
Jun 09, 2006
23.08
23.24
22.78
22.93
449,578
-0.18(-0.80%)
Jun 08, 2006
22.77
23.17
22.45
23.11
1,038,357
+0.34(+1.49%)
Jun 07, 2006
23.07
23.07
22.72
22.77
803,365
-0.29(-1.27%)
Jun 06, 2006
23.18
23.18
22.90
23.07
525,612
-0.09(-0.40%)
Jun 05, 2006
23.71
23.71
23.16
23.16
407,596
-0.63(-2.65%)
Jun 02, 2006
23.97
24.19
23.64
23.79
495,588
-0.17(-0.71%)
Jun 01, 2006
23.44
23.97
23.25
23.96
839,888
+0.57(+2.43%)
May 31, 2006
23.74
23.85
23.08
23.39
759,304
+0.35(+1.54%)
May 30, 2006
23.36
23.36
22.90
23.04
561,875
-0.32(-1.38%)
May 26, 2006
23.12
23.40
23.04
23.36
406,556
+0.32(+1.37%)
May 25, 2006
22.80
23.04
22.62
23.04
537,440
+0.35(+1.53%)
May 24, 2006
22.62
22.78
22.28
22.70
709,264
+0.02(+0.10%)
May 23, 2006
22.99
23.35
22.60
22.67
478,952
-0.16(-0.71%)
May 22, 2006
22.44
23.08
22.30
22.84
779,710
+0.02(+0.07%)
May 19, 2006
23.10
23.17
22.65
22.82
914,622
-0.17(-0.74%)
May 18, 2006
23.18
23.27
22.94
22.99
520,023
-0.18(-0.80%)
May 17, 2006
23.47
23.51
23.06
23.17
786,989
-0.52(-2.18%)
May 16, 2006
23.99
23.99
23.50
23.69
376,143
-0.25(-1.06%)
May 15, 2006
23.74
23.94
23.54
23.94
450,877
+0.20(+0.84%)
May 12, 2006
24.04
24.14
23.74
23.74
586,570
-0.35(-1.44%)
May 11, 2006
24.70
24.70
24.09
24.09
664,034
-0.65(-2.64%)
May 10, 2006
24.89
24.97
24.64
24.74
596,707
-0.17(-0.68%)
May 09, 2006
24.56
24.94
24.37
24.91
642,458
+0.40(+1.63%)
May 08, 2006
24.74
24.80
24.43
24.51
445,678
-0.22(-0.90%)
May 05, 2006
24.70
24.85
24.50
24.74
438,270
+0.27(+1.10%)
May 04, 2006
24.20
24.59
24.20
24.47
363,145
+0.32(+1.31%)
May 03, 2006
24.15
24.28
23.90
24.15
404,087
+0.00(+0.00%)
May 02, 2006
24.08
24.22
23.95
24.15
395,119
+0.07(+0.29%)
May 01, 2006
24.32
24.40
24.05
24.08
494,548
-0.12(-0.51%)
Apr 28, 2006
24.19
24.26
23.83
24.20
621,012
+0.05(+0.19%)
Apr 27, 2006
25.20
25.47
23.93
24.16
1,691,863
-0.43(-1.75%)
Apr 26, 2006
24.61
24.71
24.34
24.59
579,291
+0.08(+0.35%)
Apr 25, 2006
24.70
24.70
24.20
24.50
923,461
+0.20(+0.82%)
Apr 24, 2006
24.31
24.38
24.15
24.30
440,869
-0.01(-0.03%)
Apr 21, 2006
24.55
24.55
24.17
24.31
578,381
-0.06(-0.25%)
Apr 20, 2006
24.47
24.54
24.09
24.37
347,029
-0.10(-0.41%)
Apr 19, 2006
24.54
24.69
24.22
24.47
395,899
-0.23(-0.93%)
Apr 18, 2006
24.04
24.74
24.04
24.71
725,251
+0.73(+3.05%)
Apr 17, 2006
23.90
24.34
23.79
23.97
445,808
+0.18(+0.78%)
Apr 13, 2006
23.88
24.00
23.20
23.79
491,299
-0.09(-0.39%)
Apr 12, 2006
24.17
24.19
23.80
23.88
393,429
-0.21(-0.86%)
Apr 11, 2006
24.47
24.52
24.00
24.09
391,219
-0.27(-1.11%)
Apr 10, 2006
24.57
24.59
24.27
24.36
300,498
-0.12(-0.47%)
Apr 07, 2006
24.64
24.89
24.38
24.47
455,166
-0.16(-0.66%)
Apr 06, 2006
24.59
24.80
24.46
24.64
316,095
-0.02(-0.09%)
Apr 05, 2006
24.64
24.76
24.27
24.66
664,034
+0.12(+0.47%)
Apr 04, 2006
24.54
24.74
24.34
24.54
542,249
+0.06(+0.25%)
Apr 03, 2006
24.30
24.81
24.30
24.48
448,538
+0.18(+0.76%)
Mar 31, 2006
24.61
24.68
24.23
24.30
526,782
-0.30(-1.22%)
Mar 30, 2006
24.94
25.30
24.44
24.60
842,097
-0.13(-0.53%)
Mar 29, 2006
24.53
24.78
24.46
24.73
858,604
+0.36(+1.48%)
Mar 28, 2006
24.76
24.76
24.33
24.37
417,604
-0.36(-1.46%)
Mar 27, 2006
24.82
24.84
24.61
24.73
628,681
+0.02(+0.09%)
Mar 24, 2006
25.39
25.39
24.57
24.71
811,683
+0.15(+0.60%)
Mar 23, 2006
24.55
24.75
24.50
24.56
464,005
-0.08(-0.34%)
Mar 22, 2006
24.43
24.70
24.39
24.64
456,986
+0.03(+0.13%)
Mar 21, 2006
24.88
25.14
24.50
24.61
502,997
-0.38(-1.51%)
Mar 20, 2006
25.35
25.41
24.91
24.99
489,479
-0.34(-1.34%)
Mar 17, 2006
25.20
25.41
25.01
25.33
813,373
+0.26(+1.04%)
Mar 16, 2006
25.01
26.35
24.94
25.07
1,858,879
+1.18(+4.93%)
Mar 15, 2006
23.70
23.90
23.69
23.89
339,360
+0.21(+0.88%)
Mar 14, 2006
23.56
23.77
23.56
23.68
361,586
+0.09(+0.39%)
Mar 13, 2006
23.62
23.70
23.50
23.59
296,729
+0.05(+0.23%)
Mar 10, 2006
23.25
23.62
23.17
23.54
300,758
+0.23(+0.99%)
Mar 09, 2006
23.04
23.31
23.00
23.30
517,944
+0.26(+1.14%)
Mar 08, 2006
22.99
23.08
22.70
23.04
526,002
+0.05(+0.23%)
Mar 07, 2006
22.92
23.08
22.80
22.99
527,692
+0.13(+0.57%)
Mar 06, 2006
22.88
23.06
22.75
22.86
375,753
-0.05(-0.20%)
Mar 03, 2006
22.90
23.07
22.77
22.90
316,615
-0.07(-0.30%)
Mar 02, 2006
23.08
23.15
22.90
22.97
365,095
-0.12(-0.50%)
Mar 01, 2006
23.14
23.18
22.95
23.09
377,442
+0.02(+0.10%)
Feb 28, 2006
23.34
23.34
22.84
23.07
648,307
-0.28(-1.19%)
Feb 27, 2006
23.23
23.54
23.23
23.34
314,145
+0.16(+0.70%)
Feb 24, 2006
23.27
23.27
23.05
23.18
254,617
-0.03(-0.13%)
Feb 23, 2006
23.41
23.47
23.20
23.21
375,623
-0.30(-1.28%)
Feb 22, 2006
23.30
23.57
23.24
23.51
504,426
+0.29(+1.26%)
Feb 21, 2006
23.43
23.53
23.16
23.22
358,466
-0.20(-0.85%)
Feb 17, 2006
23.47
23.53
23.32
23.42
419,684
-0.02(-0.07%)
Feb 16, 2006
23.47
23.50
23.09
23.44
448,018
+0.02(+0.07%)
Feb 15, 2006
23.42
23.57
23.12
23.42
654,936
-0.07(-0.29%)
Feb 14, 2006
23.20
23.54
23.07
23.49
1,145,975
+0.34(+1.46%)
Feb 13, 2006
23.33
23.37
23.06
23.15
680,150
-0.25(-1.05%)
Feb 10, 2006
23.39
23.44
23.16
23.40
862,503
-0.02(-0.10%)
Feb 09, 2006
23.46
23.60
23.36
23.42
684,440
+0.03(+0.13%)
Feb 08, 2006
23.32
23.47
23.22
23.39
671,572
+0.08(+0.33%)
Feb 07, 2006
23.43
23.56
23.23
23.31
765,153
-0.15(-0.62%)
Feb 06, 2006
23.40
23.56
23.27
23.46
972,331
+0.18(+0.79%)
Feb 03, 2006
23.46
23.46
23.10
23.27
1,086,837
-0.19(-0.82%)
Feb 02, 2006
23.72
23.72
23.10
23.47
1,020,941
-0.24(-1.01%)
Feb 01, 2006
23.39
23.85
23.35
23.70
1,002,095
+0.22(+0.95%)
Jan 31, 2006
23.48
23.62
23.43
23.48
852,365
+0.08(+0.33%)
Jan 30, 2006
23.53
23.83
23.35
23.40
1,015,742
-0.12(-0.52%)
Jan 27, 2006
23.07
23.60
23.07
23.53
1,256,453
+0.46(+2.00%)
Jan 26, 2006
23.54
23.61
23.05
23.07
2,249,449
-0.56(-2.38%)
Jan 25, 2006
23.28
23.84
22.70
23.63
1,842,243
+0.92(+4.07%)
Jan 24, 2006
22.31
22.80
22.20
22.70
1,161,052
+0.55(+2.46%)
Jan 23, 2006
21.58
22.36
21.54
22.16
601,516
+0.24(+1.09%)
Jan 20, 2006
22.43
22.43
21.92
21.92
760,734
-0.52(-2.33%)
Jan 19, 2006
22.31
22.58
22.31
22.44
834,299
+0.14(+0.62%)
Jan 18, 2006
22.16
22.34
21.96
22.30
566,814
+0.02(+0.10%)
Jan 17, 2006
22.12
22.39
22.05
22.28
452,827
+0.03(+0.14%)
Jan 13, 2006
22.20
22.39
22.09
22.25
464,784
+0.15(+0.66%)
Jan 12, 2006
22.24
22.30
22.09
22.10
451,267
-0.25(-1.10%)
Jan 11, 2006
22.31
22.39
22.20
22.35
425,143
+0.12(+0.52%)
Jan 10, 2006
22.45
22.48
22.04
22.24
423,713
-0.21(-0.93%)
Jan 09, 2006
22.26
22.47
22.20
22.44
1,017,041
+0.13(+0.59%)
Jan 06, 2006
22.22
22.31
22.04
22.31
544,978
+0.19(+0.87%)
Jan 05, 2006
22.24
22.39
22.09
22.12
1,198,874
-0.12(-0.55%)
Jan 04, 2006
22.03
22.35
22.03
22.24
879,530
+0.23(+1.05%)
Jan 03, 2006
21.54
22.01
21.44
22.01
1,294,795
+0.57(+2.66%)
Dec 30, 2005
21.52
21.63
21.37
21.44
470,113
-0.08(-0.36%)
Dec 29, 2005
21.39
21.62
21.38
21.52
364,185
+0.18(+0.83%)
Dec 28, 2005
21.20
21.38
21.10
21.34
380,562
+0.15(+0.69%)
Dec 27, 2005
21.55
21.61
21.20
21.20
308,556
-0.23(-1.08%)
Dec 23, 2005
21.37
21.47
21.30
21.43
333,901
+0.08(+0.40%)
Dec 22, 2005
21.20
21.38
21.08
21.34
393,819
+0.19(+0.91%)
Dec 21, 2005
20.82
21.42
20.82
21.15
784,779
+0.51(+2.46%)
Dec 20, 2005
20.42
20.82
20.42
20.64
338,580
+0.18(+0.86%)
Dec 19, 2005
20.74
20.85
20.47
20.47
502,217
-0.28(-1.34%)
Dec 16, 2005
20.77
20.86
20.64
20.74
835,859
-0.02(-0.11%)
Dec 15, 2005
21.00
21.07
20.65
20.77
488,830
-0.25(-1.17%)
Dec 14, 2005
20.88
21.12
20.86
21.01
442,559
+0.13(+0.63%)
Dec 13, 2005
20.87
21.13
20.86
20.88
368,864
-0.08(-0.40%)
Dec 12, 2005
20.84
21.07
20.84
20.97
267,225
+0.14(+0.66%)
Dec 09, 2005
21.00
21.03
20.73
20.83
689,508
-0.17(-0.81%)
Dec 08, 2005
21.31
21.31
20.92
21.00
624,392
-0.36(-1.69%)
Dec 07, 2005
21.32
21.47
21.24
21.36
361,845
-0.02(-0.07%)
Dec 06, 2005
21.54
21.62
21.36
21.37
499,617
-0.10(-0.47%)
Dec 05, 2005
21.55
21.69
21.38
21.47
331,302
-0.19(-0.89%)
Dec 02, 2005
21.58
21.70
21.47
21.67
338,320
+0.09(+0.43%)
Dec 01, 2005
21.27
21.70
21.27
21.57
542,119
+0.38(+1.78%)
Nov 30, 2005
21.31
21.41
21.03
21.20
625,821
-0.04(-0.18%)
Nov 29, 2005
20.85
21.37
20.94
21.24
415,135
+0.39(+1.88%)
Nov 28, 2005
20.90
21.00
20.84
20.84
240,970
-0.05(-0.26%)
Nov 25, 2005
20.94
21.04
20.84
20.90
75,904
+0.04(+0.18%)
Nov 23, 2005
20.94
21.00
20.80
20.86
225,763
-0.13(-0.62%)
Nov 22, 2005
20.84
21.02
20.69
20.99
315,185
+0.12(+0.59%)
Nov 21, 2005
20.70
20.91
20.38
20.87
543,808
+0.19(+0.93%)
Nov 18, 2005
20.89
20.94
20.60
20.67
420,853
-0.05(-0.22%)
Nov 17, 2005
20.46
20.77
20.46
20.72
493,379
+0.32(+1.55%)
Nov 16, 2005
20.23
20.43
20.20
20.40
560,835
+0.02(+0.08%)
Nov 15, 2005
20.30
20.49
20.27
20.39
521,193
+0.09(+0.45%)
Nov 14, 2005
20.39
20.59
20.20
20.30
430,471
-0.01(-0.04%)
Nov 11, 2005
20.18
20.35
20.04
20.30
651,686
+0.13(+0.65%)
Nov 10, 2005
20.08
20.26
19.81
20.17
396,678
+0.09(+0.46%)
Nov 09, 2005
20.01
20.21
19.93
20.08
468,554
+0.00(+0.00%)
Nov 08, 2005
20.17
20.20
20.07
20.08
300,498
-0.15(-0.76%)
Nov 07, 2005
20.20
20.41
20.19
20.23
495,978
+0.04(+0.19%)
Nov 04, 2005
20.21
20.29
19.98
20.20
417,344
+0.05(+0.23%)
Nov 03, 2005
20.44
20.57
20.11
20.15
534,970
-0.20(-0.98%)
Nov 02, 2005
20.26
20.62
20.23
20.35
715,503
+0.15(+0.76%)
Nov 01, 2005
20.37
20.42
20.10
20.20
470,633
-0.13(-0.64%)
Oct 31, 2005
20.01
20.47
20.01
20.33
960,763
+0.41(+2.05%)
Oct 28, 2005
19.50
19.96
19.49
19.92
615,164
+0.51(+2.62%)
Oct 27, 2005
19.57
19.80
19.31
19.41
655,195
-0.14(-0.71%)
Oct 26, 2005
19.70
20.00
19.46
19.55
1,092,946
+0.17(+0.87%)
Oct 25, 2005
18.30
19.51
18.27
19.38
1,728,516
+1.08(+5.89%)
Oct 24, 2005
18.20
18.37
18.18
18.30
590,079
+0.15(+0.85%)
Oct 21, 2005
18.48
18.58
18.15
18.15
695,357
-0.29(-1.58%)
Oct 20, 2005
18.61
19.00
18.36
18.44
647,657
-0.16(-0.87%)
Oct 19, 2005
18.20
18.63
18.11
18.60
424,883
+0.30(+1.64%)
Oct 18, 2005
18.24
18.53
18.21
18.30
474,922
-0.04(-0.21%)
Oct 17, 2005
18.39
18.47
18.24
18.34
380,432
+0.04(+0.21%)
Oct 14, 2005
18.11
18.33
17.88
18.30
562,654
+0.22(+1.19%)
Oct 13, 2005
17.99
18.17
17.99
18.09
472,323
+0.02(+0.13%)
Oct 12, 2005
18.00
18.18
17.85
18.07
751,376
+0.03(+0.17%)
Oct 11, 2005
18.14
18.31
17.99
18.03
438,530
-0.12(-0.64%)
Oct 10, 2005
18.43
18.47
18.13
18.15
391,739
-0.24(-1.30%)
Oct 07, 2005
18.33
18.62
18.32
18.39
525,352
+0.02(+0.08%)
Oct 06, 2005
18.34
18.52
18.28
18.37
801,156
+0.03(+0.17%)
Oct 05, 2005
18.60
18.66
18.27
18.34
617,113
-0.32(-1.73%)
Oct 04, 2005
18.83
18.97
18.67
18.67
390,700
-0.16(-0.86%)
Oct 03, 2005
18.89
18.90
18.70
18.83
1,203,683
-0.18(-0.93%)
Sep 30, 2005
19.00
19.10
18.87
19.00
565,384
+0.02(+0.08%)
Sep 29, 2005
18.77
19.04
18.66
18.99
533,020
+0.18(+0.94%)
Sep 28, 2005
18.89
19.15
18.80
18.81
669,753
-0.12(-0.61%)
Sep 27, 2005
18.99
19.04
18.90
18.93
497,148
-0.03(-0.16%)
Sep 26, 2005
18.84
19.08
18.84
18.96
910,593
+0.05(+0.28%)
Sep 23, 2005
18.90
18.97
18.59
18.90
1,031,339
+0.29(+1.57%)
Sep 22, 2005
18.63
18.70
18.47
18.61
1,510,031
-0.04(-0.21%)
Sep 21, 2005
18.97
18.97
18.65
18.65
1,097,755
-0.35(-1.82%)
Sep 20, 2005
19.31
19.43
19.00
19.00
1,137,917
-0.18(-0.96%)
Sep 19, 2005
19.42
19.50
19.11
19.18
713,684
-0.32(-1.66%)
Sep 16, 2005
19.51
19.58
19.31
19.50
1,557,601
-0.01(-0.04%)
Sep 15, 2005
19.64
19.83
19.38
19.51
562,914
-0.12(-0.59%)
Sep 14, 2005
19.74
19.76
19.48
19.63
1,117,381
-0.15(-0.78%)
Sep 13, 2005
19.62
19.80
19.47
19.78
1,680,946
-0.22(-1.08%)
Sep 12, 2005
19.95
20.07
19.85
20.00
311,806
+0.03(+0.15%)
Sep 09, 2005
20.01
20.08
19.91
19.97
433,721
+0.03(+0.15%)
Sep 08, 2005
20.21
20.23
19.93
19.93
350,408
-0.37(-1.82%)
Sep 07, 2005
20.24
20.37
20.13
20.30
373,283
+0.05(+0.23%)
Sep 06, 2005
20.05
20.31
19.98
20.26
396,418
+0.28(+1.43%)
Sep 02, 2005
20.13
20.13
19.88
19.97
321,424
-0.05(-0.23%)
Sep 01, 2005
20.12
20.20
19.88
20.02
539,259
-0.10(-0.50%)
Aug 31, 2005
19.96
20.12
19.79
20.12
465,174
+0.16(+0.81%)
Aug 30, 2005
19.98
20.08
19.77
19.96
617,893
-0.02(-0.12%)
Aug 29, 2005
19.83
20.05
19.67
19.98
453,347
+0.15(+0.74%)
Aug 26, 2005
19.94
20.00
19.81
19.83
405,906
-0.16(-0.81%)
Aug 25, 2005
19.93
20.03
19.79
20.00
492,469
+0.09(+0.46%)
Aug 24, 2005
19.79
20.07
19.71
19.90
737,599
+0.09(+0.47%)
Aug 23, 2005
20.00
20.20
19.81
19.81
753,325
-0.18(-0.92%)
Aug 22, 2005
20.00
20.16
19.94
20.00
511,965
+0.08(+0.39%)
Aug 19, 2005
19.95
20.01
19.89
19.92
438,010
+0.11(+0.54%)
Aug 18, 2005
19.85
19.87
19.64
19.81
444,639
-0.07(-0.35%)
Aug 17, 2005
19.82
19.99
19.67
19.88
746,307
-0.11(-0.54%)
Aug 16, 2005
20.36
20.40
19.98
19.99
507,806
-0.49(-2.40%)
Aug 15, 2005
20.51
20.52
20.35
20.48
418,254
-0.07(-0.34%)
Aug 12, 2005
20.66
20.67
20.49
20.55
700,946
-0.23(-1.11%)
Aug 11, 2005
20.70
20.97
20.46
20.78
891,487
+0.02(+0.07%)
Aug 10, 2005
20.97
21.11
20.69
20.77
633,750
-0.14(-0.66%)
Aug 09, 2005
20.85
20.95
20.79
20.90
573,312
+0.17(+0.82%)
Aug 08, 2005
20.84
20.90
20.73
20.73
448,148
+0.07(+0.33%)
Aug 05, 2005
20.49
20.80
20.45
20.67
743,317
+0.15(+0.71%)
Aug 04, 2005
20.44
20.56
20.36
20.52
515,994
+0.07(+0.34%)
Aug 03, 2005
20.47
20.56
20.27
20.45
1,042,776
-0.08(-0.41%)
Aug 02, 2005
20.54
20.85
20.53
20.54
708,875
-0.01(-0.04%)
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
.