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, 2012
30.14
30.52
29.88
30.36
678,227
+0.15(+0.50%)
May 30, 2012
30.49
30.57
30.16
30.21
501,687
-0.49(-1.60%)
May 29, 2012
30.53
30.80
30.35
30.70
859,886
+0.31(+1.02%)
May 25, 2012
30.67
30.75
30.23
30.39
613,872
-0.25(-0.82%)
May 24, 2012
30.75
30.89
30.14
30.64
1,296,000
-0.08(-0.26%)
May 23, 2012
30.30
30.75
30.03
30.72
668,459
+0.24(+0.79%)
May 22, 2012
30.49
30.60
30.18
30.48
629,013
+0.08(+0.26%)
May 21, 2012
29.96
30.48
29.73
30.40
661,119
+0.49(+1.64%)
May 18, 2012
30.13
30.25
29.78
29.91
792,964
-0.17(-0.57%)
May 17, 2012
30.63
30.69
30.07
30.08
658,178
-0.49(-1.60%)
May 16, 2012
30.98
31.00
30.57
30.57
664,391
-0.30(-0.97%)
May 15, 2012
31.02
31.22
30.78
30.87
534,127
-0.13(-0.42%)
May 14, 2012
31.13
31.13
30.73
31.00
543,408
-0.53(-1.68%)
May 11, 2012
31.53
31.83
31.47
31.53
618,849
-0.17(-0.54%)
May 10, 2012
31.98
31.98
31.60
31.70
631,023
-0.07(-0.22%)
May 09, 2012
31.39
31.88
31.20
31.77
965,521
+0.08(+0.25%)
May 08, 2012
30.85
31.73
30.75
31.69
1,847,358
+0.64(+2.06%)
May 07, 2012
31.11
31.34
30.94
31.05
756,291
-0.19(-0.61%)
May 04, 2012
32.05
32.39
31.09
31.24
1,249,821
-0.95(-2.95%)
May 03, 2012
32.46
32.62
32.08
32.19
427,780
-0.28(-0.86%)
May 02, 2012
32.39
32.53
32.21
32.47
453,355
-0.03(-0.09%)
May 01, 2012
32.37
32.89
32.18
32.50
743,545
+0.11(+0.34%)
Apr 30, 2012
32.43
32.60
32.14
32.39
594,473
-0.05(-0.15%)
Apr 27, 2012
32.62
32.96
32.43
32.44
1,235,561
-0.09(-0.28%)
Apr 26, 2012
32.16
33.48
32.16
32.53
1,365,581
+0.31(+0.96%)
Apr 25, 2012
31.89
32.25
31.89
32.22
754,132
+0.58(+1.83%)
Apr 24, 2012
31.67
31.87
31.56
31.64
362,497
+0.06(+0.19%)
Apr 23, 2012
31.79
31.79
31.43
31.58
641,749
-0.52(-1.62%)
Apr 20, 2012
31.88
32.23
31.88
32.10
568,824
+0.33(+1.04%)
Apr 19, 2012
31.83
31.96
31.47
31.77
554,921
+0.02(+0.06%)
Apr 18, 2012
31.69
31.85
31.59
31.75
549,292
-0.08(-0.25%)
Apr 17, 2012
31.55
31.88
31.36
31.83
703,121
+0.49(+1.56%)
Apr 16, 2012
31.27
31.44
31.07
31.34
562,281
+0.16(+0.51%)
Apr 13, 2012
31.37
31.51
31.14
31.18
522,046
-0.26(-0.83%)
Apr 12, 2012
31.06
31.53
31.03
31.44
749,394
+0.35(+1.13%)
Apr 11, 2012
31.14
31.25
30.92
31.09
788,420
+0.17(+0.55%)
Apr 10, 2012
31.44
31.45
30.87
30.92
689,906
-0.60(-1.90%)
Apr 09, 2012
31.69
31.75
31.48
31.52
481,216
-0.53(-1.65%)
Apr 05, 2012
32.03
32.34
31.74
32.05
1,039,429
-0.15(-0.47%)
Apr 04, 2012
32.21
32.39
32.04
32.20
807,258
-0.39(-1.20%)
Apr 03, 2012
32.94
32.98
32.35
32.59
1,199,856
-0.42(-1.27%)
Apr 02, 2012
32.19
33.16
32.03
33.01
1,321,523
+0.72(+2.23%)
Mar 30, 2012
32.78
32.79
32.22
32.29
889,771
-0.37(-1.13%)
Mar 29, 2012
32.12
32.72
32.01
32.66
1,030,022
+0.37(+1.15%)
Mar 28, 2012
32.17
32.29
31.74
32.29
775,724
+0.15(+0.47%)
Mar 27, 2012
32.08
32.23
32.03
32.14
679,807
+0.14(+0.44%)
Mar 26, 2012
31.81
32.10
31.80
32.00
637,725
+0.38(+1.20%)
Mar 23, 2012
31.51
31.63
31.16
31.62
787,435
+0.11(+0.35%)
Mar 22, 2012
31.53
31.59
31.20
31.51
431,235
-0.24(-0.76%)
Mar 21, 2012
31.52
31.83
31.38
31.75
431,851
+0.29(+0.92%)
Mar 20, 2012
31.30
31.54
31.18
31.46
541,881
+0.01(+0.03%)
Mar 19, 2012
31.69
31.84
31.42
31.45
863,968
-0.31(-0.98%)
Mar 16, 2012
32.11
32.11
31.65
31.76
759,029
-0.30(-0.94%)
Mar 15, 2012
31.87
32.08
31.66
32.06
381,229
+0.19(+0.60%)
Mar 14, 2012
31.81
31.99
31.59
31.87
369,776
+0.01(+0.03%)
Mar 13, 2012
31.74
31.90
31.49
31.86
513,306
+0.28(+0.89%)
Mar 12, 2012
31.69
31.74
31.30
31.58
489,263
-0.19(-0.60%)
Mar 09, 2012
31.78
31.98
31.65
31.77
324,177
+0.00(+0.00%)
Mar 08, 2012
31.69
31.84
31.45
31.77
497,009
+0.29(+0.92%)
Mar 07, 2012
31.49
31.54
31.17
31.48
561,181
+0.04(+0.13%)
Mar 06, 2012
31.30
31.56
31.14
31.44
701,879
-0.17(-0.54%)
Mar 05, 2012
31.36
31.74
31.15
31.61
1,178,766
+0.15(+0.48%)
Mar 02, 2012
31.61
31.85
31.34
31.46
600,725
-0.15(-0.47%)
Mar 01, 2012
31.48
31.71
31.30
31.61
574,682
+0.24(+0.77%)
Feb 29, 2012
31.61
31.91
31.18
31.37
1,098,872
-0.26(-0.82%)
Feb 28, 2012
31.49
31.88
31.46
31.63
590,448
+0.15(+0.48%)
Feb 27, 2012
30.90
31.50
30.76
31.48
735,868
+0.38(+1.22%)
Feb 24, 2012
31.26
31.40
31.01
31.10
829,736
-0.14(-0.45%)
Feb 23, 2012
31.18
31.48
31.00
31.24
605,461
+0.01(+0.03%)
Feb 22, 2012
31.64
31.72
31.18
31.23
601,588
-0.55(-1.73%)
Feb 21, 2012
32.12
32.25
31.62
31.78
586,069
-0.19(-0.59%)
Feb 17, 2012
31.83
32.27
31.70
31.97
962,671
+0.21(+0.66%)
Feb 16, 2012
31.43
31.85
31.32
31.76
500,839
+0.40(+1.28%)
Feb 15, 2012
31.37
31.57
31.17
31.36
546,670
+0.04(+0.13%)
Feb 14, 2012
31.47
31.47
31.08
31.32
446,663
-0.31(-0.98%)
Feb 13, 2012
31.66
31.92
31.45
31.63
642,307
+0.06(+0.19%)
Feb 10, 2012
32.12
32.12
31.36
31.57
761,807
-0.74(-2.29%)
Feb 09, 2012
31.49
32.38
31.26
32.31
1,276,507
+0.82(+2.60%)
Feb 08, 2012
31.35
31.53
31.28
31.49
494,853
+0.13(+0.41%)
Feb 07, 2012
31.38
31.57
31.14
31.36
577,481
-0.13(-0.41%)
Feb 06, 2012
31.52
31.59
31.28
31.49
400,334
-0.22(-0.69%)
Feb 03, 2012
31.76
31.93
31.60
31.71
600,001
+0.27(+0.86%)
Feb 02, 2012
31.58
31.79
31.39
31.44
418,151
-0.08(-0.25%)
Feb 01, 2012
31.48
31.87
31.38
31.52
627,661
+0.24(+0.77%)
Jan 31, 2012
31.67
31.79
31.07
31.28
985,862
-0.27(-0.86%)
Jan 30, 2012
31.40
31.61
31.29
31.55
766,800
-0.03(-0.09%)
Jan 27, 2012
32.02
32.25
31.54
31.58
1,023,835
-0.46(-1.44%)
Jan 26, 2012
31.83
32.44
31.68
32.04
1,028,757
+0.25(+0.79%)
Jan 25, 2012
30.37
32.16
30.23
31.79
2,799,731
+1.80(+6.00%)
Jan 24, 2012
29.84
30.14
29.84
29.99
1,614,573
-0.01(-0.03%)
Jan 23, 2012
29.99
30.28
29.82
30.00
710,544
+0.01(+0.03%)
Jan 20, 2012
30.44
30.49
29.95
29.99
1,018,978
-0.50(-1.64%)
Jan 19, 2012
30.15
30.53
29.97
30.49
703,536
+0.41(+1.36%)
Jan 18, 2012
29.72
30.09
29.63
30.08
759,144
+0.30(+1.01%)
Jan 17, 2012
30.04
30.28
29.74
29.78
732,141
-0.11(-0.37%)
Jan 13, 2012
30.28
30.32
29.79
29.89
828,053
-0.54(-1.77%)
Jan 12, 2012
30.46
30.53
30.13
30.43
722,668
+0.01(+0.03%)
Jan 11, 2012
30.39
30.47
30.20
30.42
669,745
+0.00(+0.00%)
Jan 10, 2012
30.86
30.95
30.32
30.42
824,457
-0.08(-0.26%)
Jan 09, 2012
30.45
30.57
30.25
30.50
749,490
+0.11(+0.36%)
Jan 06, 2012
30.32
30.66
30.16
30.39
1,146,081
+0.13(+0.43%)
Jan 05, 2012
30.22
30.50
29.86
30.26
832,343
-0.02(-0.07%)
Jan 04, 2012
30.24
30.32
30.09
30.28
1,307,990
+0.20(+0.66%)
Dec 30, 2011
30.08
30.18
30.02
30.08
334,718
+0.05(+0.17%)
Dec 29, 2011
29.91
30.10
29.86
30.03
437,955
+0.19(+0.64%)
Dec 28, 2011
30.14
30.14
29.81
29.84
481,178
-0.24(-0.80%)
Dec 27, 2011
29.81
30.15
29.76
30.08
514,091
+0.14(+0.47%)
Dec 23, 2011
29.89
29.97
29.66
29.94
429,388
+0.38(+1.29%)
Dec 21, 2011
29.65
29.68
29.32
29.56
825,701
-0.10(-0.34%)
Dec 20, 2011
29.57
29.82
29.54
29.66
724,876
+0.50(+1.71%)
Dec 19, 2011
29.42
29.42
29.01
29.16
778,410
-0.13(-0.44%)
Dec 16, 2011
29.22
29.34
29.05
29.29
913,281
+0.24(+0.83%)
Dec 15, 2011
29.06
29.31
28.76
29.05
881,099
+0.20(+0.69%)
Dec 14, 2011
28.91
29.14
28.73
28.85
609,547
-0.17(-0.59%)
Dec 13, 2011
29.42
29.68
28.81
29.02
497,079
-0.15(-0.51%)
Dec 12, 2011
29.39
29.44
28.95
29.17
619,512
-0.54(-1.82%)
Dec 09, 2011
29.21
29.82
29.21
29.71
603,443
+0.66(+2.27%)
Dec 08, 2011
29.53
29.60
28.97
29.05
682,973
-0.61(-2.06%)
Dec 07, 2011
29.56
29.79
29.40
29.66
1,598,187
+0.02(+0.07%)
Dec 06, 2011
29.57
29.89
29.51
29.64
823,500
+0.02(+0.07%)
Dec 05, 2011
29.49
29.89
29.37
29.62
778,484
+0.48(+1.65%)
Dec 02, 2011
29.41
29.63
29.12
29.14
940,529
-0.03(-0.10%)
Dec 01, 2011
29.45
29.73
29.15
29.17
1,026,502
-0.32(-1.09%)
Nov 30, 2011
29.19
29.51
29.08
29.49
1,141,809
+1.10(+3.87%)
Nov 29, 2011
28.43
28.67
28.34
28.39
722,585
+0.05(+0.18%)
Nov 28, 2011
28.34
28.51
28.15
28.34
785,856
+0.72(+2.61%)
Nov 25, 2011
27.52
27.93
27.52
27.62
241,074
+0.09(+0.33%)
Nov 23, 2011
27.88
27.94
27.52
27.53
553,650
-0.57(-2.03%)
Nov 22, 2011
27.81
28.40
27.81
28.10
1,031,119
+0.31(+1.12%)
Nov 21, 2011
27.58
27.96
27.48
27.79
631,852
-0.19(-0.68%)
Nov 18, 2011
28.07
28.33
27.94
27.98
821,560
-0.02(-0.07%)
Nov 17, 2011
28.37
28.61
27.84
28.00
779,459
-0.47(-1.65%)
Nov 16, 2011
28.47
28.91
28.24
28.47
603,501
-0.28(-0.97%)
Nov 15, 2011
28.42
28.83
28.41
28.75
638,925
+0.19(+0.67%)
Nov 14, 2011
28.67
28.90
28.36
28.56
481,148
-0.30(-1.04%)
Nov 11, 2011
28.68
28.99
28.62
28.86
450,540
+0.55(+1.94%)
Nov 10, 2011
28.44
28.63
28.16
28.31
940,624
-0.11(-0.39%)
Nov 09, 2011
28.63
28.99
28.15
28.42
1,178,413
-0.87(-2.97%)
Nov 08, 2011
29.00
29.35
28.74
29.29
1,008,842
+0.37(+1.28%)
Nov 07, 2011
28.70
28.98
28.44
28.92
825,429
+0.24(+0.84%)
Nov 04, 2011
27.90
28.68
27.90
28.68
1,479,075
+0.42(+1.49%)
Nov 03, 2011
28.07
28.34
27.89
28.26
935,380
+0.37(+1.33%)
Nov 02, 2011
28.12
28.16
27.65
27.89
961,456
+0.22(+0.80%)
Nov 01, 2011
27.49
27.97
27.21
27.67
2,203,367
-0.44(-1.57%)
Oct 31, 2011
28.27
28.48
28.10
28.11
1,008,162
-0.39(-1.37%)
Oct 28, 2011
28.56
28.72
28.33
28.50
1,221,017
-0.08(-0.28%)
Oct 27, 2011
28.71
28.93
27.93
28.58
2,165,874
+0.56(+2.00%)
Oct 26, 2011
29.27
29.68
27.35
28.02
4,443,838
-3.48(-11.05%)
Oct 25, 2011
31.90
31.90
31.41
31.50
875,188
-0.49(-1.53%)
Oct 24, 2011
31.55
32.16
31.52
31.99
517,929
+0.41(+1.30%)
Oct 21, 2011
31.01
31.58
30.90
31.58
935,952
+0.86(+2.80%)
Oct 20, 2011
30.72
30.83
30.15
30.72
756,742
+0.01(+0.03%)
Oct 19, 2011
30.98
31.18
30.57
30.71
973,789
-0.24(-0.78%)
Oct 18, 2011
30.17
31.08
30.05
30.95
978,254
+0.69(+2.28%)
Oct 17, 2011
30.82
30.86
30.16
30.26
573,470
-0.71(-2.29%)
Oct 14, 2011
30.96
31.05
30.73
30.97
668,054
+0.33(+1.08%)
Oct 13, 2011
30.51
30.68
30.16
30.64
614,108
-0.04(-0.13%)
Oct 12, 2011
30.58
30.99
30.41
30.68
673,567
+0.26(+0.85%)
Oct 11, 2011
30.28
30.51
30.18
30.42
624,403
+0.00(+0.00%)
Oct 10, 2011
30.07
30.42
29.93
30.42
712,441
+0.80(+2.70%)
Oct 07, 2011
30.12
30.12
29.39
29.62
987,165
-0.40(-1.33%)
Oct 06, 2011
29.67
30.05
29.67
30.02
616,581
+0.39(+1.32%)
Oct 05, 2011
29.30
29.73
29.02
29.63
954,895
+0.36(+1.23%)
Oct 04, 2011
27.86
29.27
27.40
29.27
1,452,775
+1.04(+3.68%)
Oct 03, 2011
29.18
29.25
28.18
28.23
928,021
-1.08(-3.68%)
Sep 30, 2011
29.93
30.29
29.31
29.31
944,801
-0.97(-3.20%)
Sep 29, 2011
30.25
30.43
29.63
30.28
729,022
+0.50(+1.68%)
Sep 28, 2011
30.85
30.86
29.75
29.78
796,321
-0.89(-2.90%)
Sep 27, 2011
30.40
31.11
30.34
30.67
1,265,180
+0.86(+2.88%)
Sep 26, 2011
29.60
29.83
29.08
29.81
867,695
+0.47(+1.60%)
Sep 23, 2011
29.07
29.48
28.98
29.34
1,003,768
+0.13(+0.45%)
Sep 22, 2011
29.44
29.77
28.87
29.21
1,506,393
-1.01(-3.34%)
Sep 21, 2011
30.53
30.89
30.21
30.22
1,281,463
-0.29(-0.95%)
Sep 20, 2011
30.88
31.06
30.50
30.51
554,149
-0.20(-0.65%)
Sep 19, 2011
30.56
30.79
30.31
30.71
666,150
-0.54(-1.73%)
Sep 16, 2011
30.84
31.25
30.82
31.25
1,055,997
+0.49(+1.59%)
Sep 15, 2011
30.61
30.83
30.30
30.76
789,915
+0.43(+1.42%)
Sep 14, 2011
29.79
30.35
29.37
30.33
1,184,826
+0.72(+2.43%)
Sep 13, 2011
29.30
29.69
29.11
29.61
634,471
+0.36(+1.23%)
Sep 12, 2011
29.19
29.37
28.62
29.25
858,354
-0.25(-0.85%)
Sep 09, 2011
29.89
29.90
29.21
29.50
1,059,045
-0.67(-2.22%)
Sep 08, 2011
30.33
30.51
30.11
30.17
1,093,956
-0.38(-1.24%)
Sep 07, 2011
30.23
30.61
30.09
30.55
435,495
+0.69(+2.31%)
Sep 06, 2011
29.25
29.89
29.19
29.86
1,042,182
-0.08(-0.27%)
Sep 02, 2011
30.08
30.42
29.89
29.94
634,590
-0.70(-2.28%)
Sep 01, 2011
30.99
31.15
30.57
30.64
634,109
-0.42(-1.35%)
Aug 31, 2011
30.87
31.18
30.82
31.06
769,304
+0.42(+1.37%)
Aug 30, 2011
30.37
30.81
30.26
30.64
637,971
+0.19(+0.62%)
Aug 29, 2011
29.98
30.45
29.96
30.45
569,435
+0.84(+2.84%)
Aug 26, 2011
29.14
29.64
28.57
29.61
1,025,019
+0.30(+1.02%)
Aug 25, 2011
30.01
30.24
29.26
29.31
648,694
-0.56(-1.87%)
Aug 24, 2011
29.24
29.90
29.04
29.87
700,584
+0.58(+1.98%)
Aug 23, 2011
28.62
29.29
28.42
29.29
787,769
+0.69(+2.41%)
Aug 22, 2011
29.19
29.25
28.52
28.60
606,913
+0.00(+0.00%)
Aug 19, 2011
28.55
29.04
28.55
28.60
814,116
-0.31(-1.07%)
Aug 18, 2011
29.47
29.65
28.74
28.91
1,113,279
-1.30(-4.30%)
Aug 17, 2011
30.17
30.46
30.12
30.21
582,633
+0.20(+0.67%)
Aug 16, 2011
29.93
30.17
29.61
30.01
861,982
-0.22(-0.73%)
Aug 15, 2011
29.81
30.25
29.74
30.23
1,231,429
+0.69(+2.34%)
Aug 12, 2011
29.66
29.79
29.26
29.54
1,265,481
+0.14(+0.48%)
Aug 11, 2011
29.39
29.86
28.41
29.40
3,139,428
+0.16(+0.55%)
Aug 10, 2011
30.10
30.29
29.15
29.24
2,790,581
-1.43(-4.66%)
Aug 09, 2011
29.70
30.68
29.14
30.67
3,037,057
+1.46(+5.00%)
Aug 08, 2011
29.70
30.14
29.03
29.21
2,808,604
-1.19(-3.91%)
Aug 05, 2011
30.52
30.90
29.85
30.40
2,068,087
+0.27(+0.90%)
Aug 04, 2011
31.00
31.24
30.13
30.13
1,920,278
-1.16(-3.71%)
Aug 03, 2011
31.02
31.34
30.67
31.29
1,318,290
+0.28(+0.90%)
Aug 02, 2011
31.32
31.54
31.01
31.01
1,119,742
-0.58(-1.84%)
Aug 01, 2011
31.60
31.98
31.28
31.59
839,576
-0.01(-0.03%)
Jul 29, 2011
31.67
31.88
31.16
31.60
1,524,305
-0.36(-1.13%)
Jul 28, 2011
32.14
32.34
31.92
31.96
833,535
-0.18(-0.56%)
Jul 27, 2011
32.76
32.90
31.66
32.14
1,995,817
-1.51(-4.49%)
Jul 26, 2011
33.86
33.88
33.51
33.65
804,503
-0.18(-0.53%)
Jul 25, 2011
33.58
33.97
33.47
33.83
895,681
-0.12(-0.35%)
Jul 22, 2011
33.90
34.00
33.86
33.95
698,286
-0.19(-0.56%)
Jul 21, 2011
33.82
34.14
33.71
34.14
1,178,129
+0.60(+1.79%)
Jul 20, 2011
33.71
33.73
33.50
33.54
836,802
-0.06(-0.18%)
Jul 19, 2011
33.80
33.88
33.44
33.60
862,321
-0.10(-0.30%)
Jul 18, 2011
34.12
34.40
33.58
33.70
1,096,015
-0.51(-1.49%)
Jul 15, 2011
33.90
34.24
33.78
34.21
879,731
+0.50(+1.48%)
Jul 14, 2011
34.09
34.20
33.56
33.71
836,808
-0.25(-0.74%)
Jul 13, 2011
34.02
34.21
33.91
33.96
798,714
+0.07(+0.21%)
Jul 12, 2011
33.72
34.10
33.68
33.89
913,381
+0.13(+0.39%)
Jul 11, 2011
33.62
33.80
33.52
33.76
695,204
-0.17(-0.50%)
Jul 08, 2011
33.91
34.00
33.76
33.93
561,231
-0.32(-0.93%)
Jul 07, 2011
34.20
34.40
34.15
34.25
674,149
+0.30(+0.88%)
Jul 06, 2011
33.76
34.09
33.71
33.95
602,714
+0.14(+0.41%)
Jul 05, 2011
34.00
34.16
33.68
33.81
590,454
-0.25(-0.73%)
Jul 01, 2011
33.81
34.20
33.73
34.06
764,221
+0.28(+0.83%)
Jun 30, 2011
33.26
33.83
33.16
33.78
1,092,106
+0.67(+2.02%)
Jun 29, 2011
33.13
33.37
32.84
33.11
971,960
+0.04(+0.12%)
Jun 28, 2011
32.51
33.07
32.49
33.07
958,104
+0.63(+1.94%)
Jun 27, 2011
32.17
32.61
32.08
32.44
854,249
+0.33(+1.03%)
Jun 24, 2011
32.27
32.33
31.91
32.11
729,209
-0.14(-0.43%)
Jun 23, 2011
31.84
32.29
31.66
32.25
1,042,901
+0.11(+0.34%)
Jun 22, 2011
32.00
32.33
31.95
32.14
972,903
+0.03(+0.09%)
Jun 21, 2011
32.17
32.34
31.82
32.11
1,154,750
+0.12(+0.38%)
Jun 20, 2011
31.97
32.05
31.82
31.99
880,190
+0.25(+0.79%)
Jun 17, 2011
31.68
31.81
31.46
31.74
1,013,800
+0.30(+0.95%)
Jun 16, 2011
31.67
31.74
31.20
31.44
1,021,319
-0.17(-0.54%)
Jun 15, 2011
32.35
32.45
31.57
31.61
1,712,852
-1.08(-3.30%)
Jun 14, 2011
32.51
32.72
32.36
32.69
1,404,498
+0.51(+1.58%)
Jun 13, 2011
31.56
32.59
31.45
32.18
1,733,779
-0.43(-1.32%)
Jun 10, 2011
32.92
33.08
32.58
32.61
974,828
-0.46(-1.39%)
Jun 09, 2011
32.36
33.22
32.20
33.07
1,186,339
+0.81(+2.51%)
Jun 08, 2011
32.06
32.37
32.00
32.26
1,183,131
+0.08(+0.25%)
Jun 07, 2011
31.65
32.18
31.64
32.18
1,610,481
+0.77(+2.45%)
Jun 06, 2011
31.54
31.65
31.39
31.41
683,437
-0.15(-0.48%)
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
.