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, 2005
27.30
27.40
27.08
27.16
723,100
-0.20(-0.73%)
May 27, 2005
27.35
27.55
27.28
27.36
160,300
+0.02(+0.07%)
May 26, 2005
27.43
27.55
27.16
27.34
333,700
-0.04(-0.15%)
May 25, 2005
27.60
27.60
27.10
27.38
185,600
-0.26(-0.94%)
May 24, 2005
27.90
27.92
27.51
27.64
404,700
-0.26(-0.93%)
May 23, 2005
27.74
27.95
27.61
27.90
411,100
+0.15(+0.54%)
May 20, 2005
27.95
27.95
27.61
27.75
378,000
-0.11(-0.39%)
May 19, 2005
27.95
28.00
27.69
27.86
608,400
+0.09(+0.32%)
May 18, 2005
27.41
28.03
27.41
27.77
672,600
+0.31(+1.13%)
May 17, 2005
27.37
27.55
27.08
27.46
613,500
+0.09(+0.33%)
May 16, 2005
27.45
27.46
26.87
27.37
1,296,600
+1.13(+4.31%)
May 13, 2005
26.70
26.80
25.99
26.24
704,200
-0.58(-2.16%)
May 12, 2005
28.22
28.22
26.79
26.82
465,700
-0.63(-2.30%)
May 11, 2005
27.57
27.88
27.32
27.45
335,900
-0.17(-0.62%)
May 10, 2005
27.65
27.86
27.41
27.62
266,600
-0.13(-0.47%)
May 09, 2005
27.86
28.03
27.57
27.75
240,900
-0.05(-0.18%)
May 06, 2005
27.81
27.95
27.61
27.80
224,600
+0.24(+0.87%)
May 05, 2005
27.73
27.77
27.27
27.56
334,000
-0.17(-0.61%)
May 04, 2005
27.53
27.74
27.18
27.73
316,400
+0.40(+1.46%)
May 03, 2005
27.43
27.70
27.21
27.33
388,700
-0.09(-0.33%)
May 02, 2005
27.51
27.59
27.30
27.42
553,300
-0.14(-0.51%)
Apr 29, 2005
27.22
27.69
26.95
27.56
377,100
+0.44(+1.62%)
Apr 28, 2005
27.60
27.74
27.08
27.12
584,300
-0.58(-2.09%)
Apr 27, 2005
27.03
27.79
26.92
27.70
624,600
+0.68(+2.52%)
Apr 26, 2005
27.19
27.44
27.02
27.02
497,300
-0.13(-0.48%)
Apr 25, 2005
27.27
27.40
27.02
27.15
480,800
-0.03(-0.11%)
Apr 22, 2005
27.70
27.73
27.01
27.18
436,400
-0.62(-2.23%)
Apr 21, 2005
27.00
28.10
26.95
27.80
892,700
+0.75(+2.77%)
Apr 20, 2005
27.86
27.87
27.01
27.05
749,400
-0.71(-2.56%)
Apr 19, 2005
27.68
27.90
27.54
27.76
479,900
+0.26(+0.95%)
Apr 18, 2005
27.35
27.68
27.29
27.50
574,200
+0.25(+0.92%)
Apr 15, 2005
27.39
27.79
27.10
27.25
589,200
-0.24(-0.87%)
Apr 14, 2005
28.10
28.14
27.49
27.49
741,200
-0.51(-1.82%)
Apr 13, 2005
28.55
28.55
27.87
28.00
728,000
-0.45(-1.58%)
Apr 12, 2005
28.60
28.60
28.09
28.45
914,000
-0.14(-0.49%)
Apr 11, 2005
28.20
28.80
27.28
28.59
2,670,300
-2.37(-7.66%)
Apr 08, 2005
31.37
31.45
30.95
30.96
173,900
-0.40(-1.28%)
Apr 07, 2005
31.30
31.99
31.25
31.36
303,900
+0.19(+0.61%)
Apr 06, 2005
31.10
31.44
31.06
31.17
322,500
+0.17(+0.55%)
Apr 05, 2005
30.99
31.16
30.92
31.00
156,800
+0.02(+0.06%)
Apr 04, 2005
30.74
31.04
30.53
30.98
214,600
+0.24(+0.78%)
Apr 01, 2005
31.12
31.48
30.71
30.74
357,200
-0.38(-1.22%)
Mar 31, 2005
31.03
31.33
31.00
31.12
470,000
+0.09(+0.29%)
Mar 30, 2005
30.30
31.04
30.30
31.03
399,100
+0.70(+2.31%)
Mar 29, 2005
30.90
31.08
30.30
30.33
338,000
-0.53(-1.72%)
Mar 28, 2005
30.92
31.02
30.77
30.86
294,500
+0.00(+0.00%)
Mar 24, 2005
30.75
31.04
30.75
30.86
319,600
+0.29(+0.95%)
Mar 23, 2005
30.72
30.76
30.42
30.57
239,600
-0.13(-0.42%)
Mar 22, 2005
30.57
31.10
30.52
30.70
262,400
-0.02(-0.07%)
Mar 21, 2005
30.86
31.04
30.60
30.72
286,500
-0.35(-1.13%)
Mar 18, 2005
31.08
31.15
30.78
31.07
466,000
-0.01(-0.03%)
Mar 17, 2005
30.89
31.12
30.72
31.08
506,300
+0.15(+0.48%)
Mar 16, 2005
31.12
31.17
30.91
30.93
608,400
-0.19(-0.61%)
Mar 15, 2005
31.40
31.42
31.05
31.12
312,400
-0.03(-0.10%)
Mar 14, 2005
31.05
31.40
31.00
31.15
355,600
+0.14(+0.45%)
Mar 11, 2005
30.97
31.26
30.96
31.01
356,200
-0.11(-0.35%)
Mar 10, 2005
30.98
31.27
30.76
31.12
360,300
+0.03(+0.10%)
Mar 09, 2005
32.50
32.50
31.04
31.09
625,000
+0.04(+0.13%)
Mar 08, 2005
31.00
31.27
30.87
31.05
457,400
+0.15(+0.49%)
Mar 07, 2005
31.24
31.30
30.88
30.90
319,100
-0.21(-0.68%)
Mar 04, 2005
30.44
31.13
30.44
31.11
332,900
+0.87(+2.88%)
Mar 03, 2005
30.45
30.49
30.07
30.24
220,100
-0.11(-0.36%)
Mar 02, 2005
30.40
30.73
30.28
30.35
500,300
-0.01(-0.03%)
Mar 01, 2005
30.04
30.39
30.04
30.36
447,300
+0.52(+1.74%)
Feb 28, 2005
29.96
30.21
29.72
29.84
275,300
-0.17(-0.57%)
Feb 25, 2005
29.90
30.05
29.54
30.01
287,400
+0.09(+0.30%)
Feb 24, 2005
29.91
29.97
29.41
29.92
271,900
+0.26(+0.88%)
Feb 23, 2005
28.75
29.70
28.75
29.66
400,700
+0.53(+1.82%)
Feb 22, 2005
29.51
29.74
29.13
29.13
399,900
-0.56(-1.89%)
Feb 18, 2005
29.80
29.90
29.67
29.69
344,900
-0.02(-0.07%)
Feb 17, 2005
29.85
30.03
29.65
29.71
510,600
+0.03(+0.10%)
Feb 16, 2005
29.50
29.84
29.14
29.68
404,800
+0.18(+0.61%)
Feb 15, 2005
29.40
29.56
29.24
29.50
270,100
+0.12(+0.41%)
Feb 14, 2005
29.47
29.55
29.26
29.38
407,500
-0.07(-0.24%)
Feb 11, 2005
29.45
29.64
29.27
29.45
482,200
+0.15(+0.51%)
Feb 10, 2005
29.03
29.37
28.90
29.30
355,400
+0.33(+1.14%)
Feb 09, 2005
29.53
29.56
28.94
28.97
639,200
-0.46(-1.56%)
Feb 08, 2005
29.55
29.57
29.35
29.43
334,500
-0.01(-0.03%)
Feb 07, 2005
29.57
29.57
29.33
29.44
435,000
-0.06(-0.20%)
Feb 04, 2005
29.19
29.66
29.15
29.50
618,800
+0.31(+1.06%)
Feb 03, 2005
29.28
29.30
28.97
29.19
495,000
-0.24(-0.82%)
Feb 02, 2005
29.41
29.50
29.28
29.43
485,800
+0.02(+0.07%)
Feb 01, 2005
29.00
29.44
28.80
29.41
539,700
+0.41(+1.41%)
Jan 31, 2005
29.24
29.37
28.92
29.00
595,900
+0.01(+0.03%)
Jan 28, 2005
29.01
29.09
28.80
28.99
432,900
-0.10(-0.34%)
Jan 27, 2005
29.11
29.37
28.93
29.09
426,400
-0.02(-0.07%)
Jan 26, 2005
29.02
29.34
28.73
29.11
496,500
+0.09(+0.31%)
Jan 25, 2005
28.73
29.46
28.73
29.02
608,200
+0.44(+1.54%)
Jan 24, 2005
28.81
29.00
28.55
28.58
355,400
-0.22(-0.76%)
Jan 21, 2005
29.05
29.11
28.78
28.80
309,700
-0.21(-0.72%)
Jan 20, 2005
29.18
29.18
28.86
29.01
373,800
-0.17(-0.58%)
Jan 19, 2005
29.40
29.58
29.08
29.18
363,100
-0.22(-0.75%)
Jan 18, 2005
29.43
29.54
29.20
29.40
388,300
-0.05(-0.17%)
Jan 14, 2005
29.30
29.56
29.11
29.45
380,900
+0.20(+0.68%)
Jan 13, 2005
29.45
29.64
29.15
29.25
621,900
-0.25(-0.85%)
Jan 12, 2005
29.46
29.51
29.13
29.50
456,300
+0.05(+0.17%)
Jan 11, 2005
29.46
29.56
29.29
29.45
690,800
+0.09(+0.31%)
Jan 10, 2005
28.80
29.67
28.68
29.36
1,116,500
+0.45(+1.56%)
Jan 07, 2005
28.49
29.11
28.49
28.91
582,000
+0.42(+1.47%)
Jan 06, 2005
28.29
28.54
27.98
28.49
521,500
+0.18(+0.64%)
Jan 05, 2005
28.28
28.86
28.12
28.31
676,100
-0.07(-0.25%)
Jan 04, 2005
28.95
28.95
28.24
28.38
471,500
-0.44(-1.53%)
Jan 03, 2005
29.24
29.38
28.82
28.82
308,700
-0.27(-0.93%)
Dec 31, 2004
29.31
29.31
29.09
29.09
242,000
-0.22(-0.75%)
Dec 30, 2004
29.17
29.37
29.08
29.31
288,800
+0.13(+0.45%)
Dec 29, 2004
29.05
29.22
28.98
29.18
253,300
+0.09(+0.31%)
Dec 28, 2004
28.93
29.14
28.66
29.09
462,300
+0.22(+0.76%)
Dec 27, 2004
29.23
29.42
28.82
28.87
393,400
-0.36(-1.23%)
Dec 23, 2004
29.40
29.40
29.07
29.23
331,400
-0.05(-0.17%)
Dec 22, 2004
29.22
29.49
29.12
29.28
1,656,500
+0.27(+0.93%)
Dec 21, 2004
28.75
29.06
28.60
29.01
493,500
+0.46(+1.61%)
Dec 20, 2004
28.50
28.77
28.45
28.55
337,200
+0.22(+0.78%)
Dec 17, 2004
28.25
28.52
28.19
28.33
388,100
-0.19(-0.67%)
Dec 16, 2004
28.70
28.73
28.42
28.52
304,200
-0.12(-0.42%)
Dec 15, 2004
28.60
28.73
28.34
28.64
295,800
+0.04(+0.14%)
Dec 14, 2004
28.14
28.75
28.04
28.60
572,500
+0.51(+1.82%)
Dec 13, 2004
27.98
28.11
27.75
28.09
255,500
+0.21(+0.75%)
Dec 10, 2004
27.90
28.02
27.59
27.88
334,600
+0.01(+0.04%)
Dec 09, 2004
28.06
28.06
27.50
27.87
445,500
-0.18(-0.64%)
Dec 08, 2004
27.82
28.09
27.75
28.05
282,900
+0.23(+0.83%)
Dec 07, 2004
27.99
28.09
27.77
27.82
486,300
-0.17(-0.61%)
Dec 06, 2004
28.36
28.41
27.94
27.99
441,000
-0.37(-1.30%)
Dec 03, 2004
28.21
28.46
28.14
28.36
319,500
+0.05(+0.18%)
Dec 02, 2004
27.95
28.45
27.75
28.31
595,800
+0.46(+1.65%)
Dec 01, 2004
28.04
28.22
27.84
27.85
1,303,100
+0.01(+0.04%)
Nov 30, 2004
28.00
28.02
27.77
27.84
358,000
+0.01(+0.04%)
Nov 29, 2004
27.57
27.92
27.41
27.83
268,900
+0.26(+0.94%)
Nov 26, 2004
27.70
27.86
27.57
27.57
177,200
-0.03(-0.11%)
Nov 24, 2004
27.80
27.98
27.45
27.60
503,200
-0.04(-0.14%)
Nov 23, 2004
27.84
27.86
27.43
27.64
461,300
-0.11(-0.40%)
Nov 22, 2004
27.41
27.81
27.23
27.75
325,700
+0.49(+1.80%)
Nov 19, 2004
27.60
27.77
27.13
27.26
315,000
-0.33(-1.20%)
Nov 18, 2004
27.86
27.93
27.56
27.59
394,900
-0.18(-0.65%)
Nov 17, 2004
27.63
28.10
27.61
27.77
325,900
+0.34(+1.24%)
Nov 16, 2004
27.73
27.75
27.37
27.43
273,100
-0.20(-0.72%)
Nov 15, 2004
28.00
28.02
27.54
27.63
293,900
-0.37(-1.32%)
Nov 12, 2004
28.10
28.14
27.80
28.00
318,600
+0.02(+0.07%)
Nov 11, 2004
27.92
28.05
27.69
27.98
431,400
+0.12(+0.43%)
Nov 10, 2004
27.98
27.98
27.62
27.86
221,100
+0.07(+0.25%)
Nov 09, 2004
27.50
27.98
27.22
27.79
457,900
+0.41(+1.50%)
Nov 08, 2004
27.53
27.53
27.19
27.38
572,800
+0.01(+0.04%)
Nov 05, 2004
27.40
27.65
26.92
27.37
537,500
-0.08(-0.29%)
Nov 04, 2004
26.95
27.46
26.79
27.45
529,800
+0.60(+2.23%)
Nov 03, 2004
26.55
26.99
26.55
26.85
368,400
+0.40(+1.51%)
Nov 02, 2004
26.61
26.82
26.32
26.45
425,400
-0.26(-0.97%)
Nov 01, 2004
26.52
26.86
26.35
26.71
473,000
+0.24(+0.91%)
Oct 29, 2004
26.08
26.48
26.08
26.47
446,600
+0.46(+1.77%)
Oct 28, 2004
25.65
26.01
25.41
26.01
356,500
+0.24(+0.93%)
Oct 27, 2004
25.28
25.84
25.24
25.77
397,000
+0.39(+1.54%)
Oct 26, 2004
25.31
25.41
25.14
25.38
323,700
+0.08(+0.32%)
Oct 25, 2004
25.36
25.51
25.14
25.30
302,500
-0.03(-0.12%)
Oct 22, 2004
25.75
26.20
25.27
25.33
536,900
-0.32(-1.25%)
Oct 21, 2004
25.35
26.04
25.12
25.65
908,100
+0.30(+1.18%)
Oct 20, 2004
24.98
25.40
24.74
25.35
438,800
+0.37(+1.48%)
Oct 19, 2004
25.75
25.75
24.96
24.98
434,200
-0.80(-3.10%)
Oct 18, 2004
25.60
25.79
25.31
25.78
423,400
+0.10(+0.39%)
Oct 15, 2004
25.80
25.87
25.60
25.68
314,600
-0.02(-0.08%)
Oct 14, 2004
25.79
25.99
25.70
25.70
365,000
-0.09(-0.35%)
Oct 13, 2004
26.25
26.25
25.68
25.79
336,900
-0.48(-1.83%)
Oct 12, 2004
26.76
26.76
26.18
26.27
371,000
-0.53(-1.98%)
Oct 11, 2004
26.95
27.03
26.74
26.80
169,900
-0.01(-0.04%)
Oct 08, 2004
26.85
26.98
26.56
26.81
409,500
-0.04(-0.15%)
Oct 07, 2004
27.13
27.13
26.82
26.85
349,000
-0.25(-0.92%)
Oct 06, 2004
26.45
27.12
26.45
27.10
466,900
+0.53(+1.99%)
Oct 05, 2004
26.65
26.65
26.33
26.57
386,400
-0.06(-0.23%)
Oct 04, 2004
26.62
26.81
26.46
26.63
613,900
+0.11(+0.41%)
Oct 01, 2004
26.63
26.78
26.40
26.52
580,600
-0.06(-0.23%)
Sep 30, 2004
26.19
26.58
26.19
26.58
528,300
+0.24(+0.91%)
Sep 29, 2004
26.03
26.37
26.00
26.34
278,300
+0.31(+1.19%)
Sep 28, 2004
25.55
26.08
25.55
26.03
350,600
+0.43(+1.68%)
Sep 27, 2004
25.50
25.70
25.45
25.60
282,700
-0.09(-0.35%)
Sep 24, 2004
25.58
25.81
25.50
25.69
286,500
+0.21(+0.82%)
Sep 23, 2004
25.51
25.71
25.41
25.48
294,400
-0.03(-0.12%)
Sep 22, 2004
25.50
25.63
25.39
25.51
380,300
-0.15(-0.58%)
Sep 21, 2004
25.66
25.77
25.36
25.66
361,400
+0.09(+0.35%)
Sep 20, 2004
25.90
25.94
25.51
25.57
632,900
-0.28(-1.08%)
Sep 17, 2004
26.30
26.30
25.75
25.85
1,002,400
-0.53(-2.01%)
Sep 16, 2004
26.26
26.50
26.26
26.38
282,800
+0.06(+0.23%)
Sep 15, 2004
26.47
26.53
26.15
26.32
170,100
-0.13(-0.49%)
Sep 14, 2004
26.56
26.60
26.26
26.45
246,000
-0.24(-0.90%)
Sep 13, 2004
26.78
26.87
26.54
26.69
203,800
+0.01(+0.04%)
Sep 10, 2004
26.60
26.72
26.40
26.68
209,900
-0.04(-0.15%)
Sep 09, 2004
26.80
26.80
26.60
26.72
252,700
+0.03(+0.11%)
Sep 08, 2004
26.75
26.95
26.65
26.69
281,300
-0.23(-0.85%)
Sep 07, 2004
26.95
27.15
26.75
26.92
284,400
+0.12(+0.45%)
Sep 03, 2004
26.60
26.93
26.60
26.80
281,500
+0.00(+0.00%)
Sep 02, 2004
26.54
26.92
26.47
26.80
195,300
+0.33(+1.25%)
Sep 01, 2004
26.53
26.62
26.20
26.47
212,600
+0.04(+0.15%)
Aug 31, 2004
26.15
26.44
26.15
26.43
261,800
+0.13(+0.49%)
Aug 30, 2004
26.64
26.67
26.30
26.30
134,500
-0.29(-1.09%)
Aug 27, 2004
26.80
26.80
26.50
26.59
104,600
-0.07(-0.26%)
Aug 26, 2004
26.38
26.83
26.37
26.66
298,900
+0.30(+1.14%)
Aug 25, 2004
26.40
26.42
26.00
26.36
220,400
+0.00(+0.00%)
Aug 24, 2004
26.25
26.49
26.20
26.36
196,400
+0.16(+0.61%)
Aug 23, 2004
26.51
26.60
26.20
26.20
300,600
-0.42(-1.58%)
Aug 20, 2004
26.27
26.62
26.20
26.62
196,500
+0.35(+1.33%)
Aug 19, 2004
26.34
26.35
26.10
26.27
163,900
-0.10(-0.38%)
Aug 18, 2004
26.01
26.37
25.80
26.37
173,400
+0.39(+1.50%)
Aug 17, 2004
25.95
26.08
25.68
25.98
336,400
+0.18(+0.70%)
Aug 16, 2004
25.31
25.86
25.31
25.80
274,800
+0.43(+1.69%)
Aug 13, 2004
25.40
25.43
25.17
25.37
235,800
+0.07(+0.28%)
Aug 12, 2004
25.65
25.68
25.29
25.30
178,700
-0.41(-1.59%)
Aug 11, 2004
25.70
25.77
25.32
25.71
225,500
-0.10(-0.39%)
Aug 10, 2004
25.30
25.81
25.29
25.81
320,400
+0.54(+2.14%)
Aug 09, 2004
24.93
25.50
24.83
25.27
335,000
+0.16(+0.64%)
Aug 06, 2004
25.69
25.69
25.05
25.11
341,600
-0.58(-2.26%)
Aug 05, 2004
26.30
26.30
25.61
25.69
310,100
-0.71(-2.69%)
Aug 04, 2004
26.25
26.43
25.90
26.40
234,800
+0.15(+0.57%)
Aug 03, 2004
26.60
26.60
25.97
26.25
273,400
-0.35(-1.32%)
Aug 02, 2004
26.48
26.60
26.17
26.60
203,900
+0.12(+0.45%)
Jul 30, 2004
26.45
26.50
26.17
26.48
272,100
+0.01(+0.04%)
Jul 29, 2004
26.30
26.49
26.10
26.47
313,600
+0.19(+0.72%)
Jul 28, 2004
26.22
26.37
25.88
26.28
322,600
-0.19(-0.72%)
Jul 27, 2004
26.27
26.49
26.05
26.47
509,800
+0.20(+0.76%)
Jul 26, 2004
26.49
26.50
25.99
26.27
358,400
-0.14(-0.53%)
Jul 23, 2004
26.98
26.99
26.15
26.41
532,000
-0.67(-2.47%)
Jul 22, 2004
26.50
27.30
26.48
27.08
513,100
-0.17(-0.62%)
Jul 21, 2004
27.76
27.90
27.25
27.25
334,900
-0.54(-1.94%)
Jul 20, 2004
27.74
27.90
27.54
27.79
273,200
+0.15(+0.54%)
Jul 19, 2004
27.98
28.00
27.58
27.64
344,800
-0.44(-1.57%)
Jul 16, 2004
28.30
28.39
27.98
28.08
409,000
-0.15(-0.53%)
Jul 15, 2004
28.30
28.45
28.14
28.23
334,600
-0.01(-0.04%)
Jul 14, 2004
28.05
28.36
27.84
28.24
565,300
+0.19(+0.68%)
Jul 13, 2004
27.87
28.08
27.70
28.05
252,800
+0.35(+1.26%)
Jul 12, 2004
27.68
27.88
27.56
27.70
224,600
+0.02(+0.07%)
Jul 09, 2004
27.60
27.77
27.51
27.68
215,400
+0.07(+0.25%)
Jul 08, 2004
27.74
27.93
27.54
27.61
273,100
-0.06(-0.22%)
Jul 07, 2004
27.65
27.88
27.58
27.67
407,800
+0.09(+0.33%)
Jul 06, 2004
27.65
27.81
27.38
27.58
453,000
-0.04(-0.14%)
Jul 02, 2004
27.81
27.86
27.48
27.62
189,200
-0.18(-0.65%)
Jul 01, 2004
28.32
28.38
27.56
27.80
297,400
-0.45(-1.59%)
Jun 30, 2004
28.45
28.45
27.70
28.25
351,100
+0.36(+1.29%)
Jun 29, 2004
27.75
27.98
27.73
27.89
299,000
+0.15(+0.54%)
Jun 28, 2004
27.91
27.99
27.73
27.74
284,000
+0.08(+0.29%)
Jun 25, 2004
27.89
28.09
27.57
27.66
371,500
-0.13(-0.47%)
Jun 24, 2004
27.85
27.90
27.63
27.79
349,900
-0.01(-0.04%)
Jun 23, 2004
28.09
28.23
27.65
27.80
278,200
-0.19(-0.68%)
Jun 22, 2004
27.64
28.14
27.64
27.99
304,300
+0.25(+0.90%)
Jun 21, 2004
27.84
27.93
27.66
27.74
410,700
-0.04(-0.14%)
Jun 18, 2004
28.18
28.28
27.78
27.78
533,600
-0.43(-1.52%)
Jun 17, 2004
28.08
28.43
28.08
28.21
297,200
-0.07(-0.25%)
Jun 16, 2004
28.35
28.36
28.04
28.28
330,000
+0.08(+0.28%)
Jun 15, 2004
28.00
28.40
27.95
28.20
418,100
+0.38(+1.37%)
Jun 14, 2004
28.20
28.20
27.81
27.82
253,300
-0.44(-1.56%)
Jun 10, 2004
27.97
28.33
27.97
28.26
334,500
+0.30(+1.07%)
Jun 09, 2004
28.34
28.34
27.92
27.96
433,200
-0.38(-1.34%)
Jun 08, 2004
28.25
28.34
27.98
28.34
345,500
+0.09(+0.32%)
Jun 07, 2004
27.70
28.25
27.67
28.25
318,400
+0.69(+2.50%)
Jun 04, 2004
27.52
27.64
27.31
27.56
235,600
+0.09(+0.33%)
Jun 03, 2004
27.75
27.75
27.30
27.47
360,500
-0.28(-1.01%)
Jun 02, 2004
27.42
27.75
27.19
27.75
304,400
+0.30(+1.09%)
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
.