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 (%)
Mar 31, 2011
26.08
26.33
26.08
26.24
676,295
+0.09(+0.34%)
Mar 30, 2011
25.90
26.18
25.84
26.16
780,730
+0.30(+1.18%)
Mar 29, 2011
25.60
25.85
25.43
25.85
459,799
+0.20(+0.78%)
Mar 28, 2011
25.88
25.89
25.60
25.65
534,798
-0.14(-0.56%)
Mar 25, 2011
25.68
25.91
25.60
25.80
854,775
+0.21(+0.81%)
Mar 24, 2011
25.78
25.92
25.56
25.59
1,189,811
-0.06(-0.22%)
Mar 23, 2011
25.60
25.78
25.47
25.64
924,519
+0.02(+0.09%)
Mar 22, 2011
25.82
25.87
25.50
25.62
668,875
-0.18(-0.68%)
Mar 21, 2011
25.80
25.86
25.70
25.80
741,208
+0.39(+1.54%)
Mar 18, 2011
25.39
25.55
25.20
25.40
957,658
+0.31(+1.24%)
Mar 17, 2011
25.40
25.47
24.97
25.09
882,229
+0.05(+0.19%)
Mar 16, 2011
25.45
25.55
24.95
25.04
1,271,674
-0.43(-1.70%)
Mar 15, 2011
25.33
25.63
25.27
25.48
848,871
-0.21(-0.81%)
Mar 14, 2011
25.55
25.72
25.29
25.68
952,298
-0.08(-0.31%)
Mar 11, 2011
25.54
25.90
25.54
25.76
676,757
-0.03(-0.12%)
Mar 10, 2011
26.08
26.08
25.68
25.80
899,920
-0.49(-1.86%)
Mar 09, 2011
25.96
26.35
25.72
26.28
998,300
+0.22(+0.83%)
Mar 08, 2011
25.93
26.11
25.82
26.07
1,073,681
+0.12(+0.46%)
Mar 07, 2011
26.30
26.47
25.72
25.95
1,191,767
-0.22(-0.86%)
Mar 04, 2011
26.50
26.51
25.96
26.17
548,176
-0.30(-1.12%)
Mar 03, 2011
26.09
26.49
26.09
26.47
770,256
+0.59(+2.29%)
Mar 02, 2011
25.63
26.03
25.58
25.88
1,416,232
+0.22(+0.87%)
Mar 01, 2011
26.36
26.48
25.65
25.65
1,240,082
-0.62(-2.37%)
Feb 28, 2011
26.20
26.34
26.06
26.28
950,469
+0.16(+0.61%)
Feb 25, 2011
25.99
26.20
25.87
26.12
855,381
+0.18(+0.68%)
Feb 24, 2011
25.96
26.31
25.60
25.94
1,593,545
-0.08(-0.31%)
Feb 23, 2011
26.16
26.50
25.91
26.02
1,544,392
-0.20(-0.76%)
Feb 22, 2011
26.28
26.40
26.15
26.22
1,345,575
-0.30(-1.12%)
Feb 18, 2011
26.47
26.65
26.36
26.52
1,168,267
+0.09(+0.33%)
Feb 17, 2011
26.37
26.56
26.31
26.43
604,918
+0.05(+0.18%)
Feb 16, 2011
26.30
26.48
26.26
26.38
1,015,706
+0.21(+0.79%)
Feb 15, 2011
26.20
26.47
26.09
26.17
1,129,616
-0.24(-0.91%)
Feb 14, 2011
26.46
26.56
26.35
26.41
948,160
-0.07(-0.27%)
Feb 11, 2011
26.14
26.57
26.08
26.48
934,404
+0.28(+1.07%)
Feb 10, 2011
26.29
26.46
26.13
26.20
1,260,968
-0.19(-0.72%)
Feb 09, 2011
26.06
26.39
25.96
26.39
874,495
+0.26(+1.00%)
Feb 08, 2011
26.02
26.20
25.96
26.13
920,444
+0.17(+0.64%)
Feb 07, 2011
26.05
26.25
25.69
25.97
1,005,383
+0.02(+0.06%)
Feb 04, 2011
25.80
25.97
25.53
25.95
2,172,242
+0.21(+0.80%)
Feb 03, 2011
25.51
25.78
25.41
25.74
3,054,163
+0.51(+2.01%)
Feb 02, 2011
25.03
25.42
24.86
25.24
2,803,894
-0.21(-0.81%)
Feb 01, 2011
24.34
25.97
23.93
25.44
3,605,797
-0.40(-1.57%)
Jan 31, 2011
25.93
26.34
25.83
25.85
1,449,403
+0.14(+0.56%)
Jan 28, 2011
26.12
26.24
25.63
25.70
1,065,969
-0.42(-1.61%)
Jan 27, 2011
26.13
26.30
26.00
26.12
890,164
-0.02(-0.06%)
Jan 26, 2011
26.02
26.23
25.86
26.14
810,848
+0.21(+0.83%)
Jan 25, 2011
25.84
25.95
25.64
25.93
1,055,850
-0.02(-0.06%)
Jan 24, 2011
25.61
25.94
25.61
25.94
993,241
+0.37(+1.43%)
Jan 21, 2011
25.84
25.89
25.47
25.58
779,832
-0.05(-0.19%)
Jan 20, 2011
25.89
26.15
25.55
25.62
1,420,395
-0.38(-1.47%)
Jan 19, 2011
26.16
26.21
25.93
26.01
629,045
-0.12(-0.46%)
Jan 18, 2011
26.05
26.20
25.86
26.12
660,001
-0.03(-0.12%)
Jan 14, 2011
25.82
26.17
25.71
26.16
1,059,451
+0.35(+1.35%)
Jan 13, 2011
25.66
25.93
25.66
25.81
1,020,421
+0.01(+0.03%)
Jan 12, 2011
25.65
25.82
25.62
25.80
1,097,596
+0.14(+0.56%)
Jan 11, 2011
25.82
25.95
25.55
25.66
959,647
-0.10(-0.40%)
Jan 10, 2011
25.60
25.81
25.37
25.76
861,625
+0.10(+0.37%)
Jan 07, 2011
25.88
26.08
25.64
25.66
1,029,982
-0.21(-0.83%)
Jan 06, 2011
25.72
25.93
25.59
25.88
942,449
+0.21(+0.84%)
Jan 05, 2011
25.57
25.75
25.46
25.66
1,115,881
+0.04(+0.15%)
Jan 04, 2011
25.93
26.01
25.48
25.62
1,117,335
-0.27(-1.04%)
Jan 03, 2011
26.05
26.07
25.78
25.89
1,316,685
-0.04(-0.15%)
Dec 31, 2010
26.16
26.18
25.92
25.93
415,303
-0.26(-1.00%)
Dec 30, 2010
26.16
26.30
26.12
26.20
297,391
-0.02(-0.09%)
Dec 29, 2010
26.35
26.35
26.16
26.22
588,976
-0.05(-0.18%)
Dec 28, 2010
26.40
26.40
26.15
26.27
557,010
-0.04(-0.15%)
Dec 27, 2010
26.18
26.41
26.16
26.31
430,650
+0.02(+0.06%)
Dec 23, 2010
26.33
26.40
26.28
26.29
346,491
-0.10(-0.36%)
Dec 22, 2010
26.32
26.40
26.28
26.39
568,689
+0.04(+0.15%)
Dec 21, 2010
26.41
26.54
26.33
26.35
841,673
+0.03(+0.12%)
Dec 20, 2010
26.40
26.53
26.26
26.32
921,668
+0.03(+0.12%)
Dec 17, 2010
26.05
26.42
25.93
26.28
1,108,259
+0.23(+0.88%)
Dec 16, 2010
25.77
26.11
25.77
26.05
676,993
+0.34(+1.33%)
Dec 15, 2010
25.85
25.97
25.70
25.71
840,974
-0.18(-0.71%)
Dec 14, 2010
25.81
26.02
25.79
25.89
874,746
+0.02(+0.09%)
Dec 13, 2010
25.98
26.28
25.86
25.87
658,859
-0.07(-0.28%)
Dec 10, 2010
25.94
26.08
25.74
25.94
369,371
+0.10(+0.37%)
Dec 09, 2010
25.82
25.97
25.74
25.85
724,236
+0.14(+0.56%)
Dec 08, 2010
25.86
26.01
25.68
25.70
677,256
-0.17(-0.64%)
Dec 07, 2010
26.01
26.10
25.83
25.87
1,035,124
+0.06(+0.21%)
Dec 06, 2010
25.92
25.95
25.64
25.82
643,804
-0.19(-0.73%)
Dec 03, 2010
25.73
26.05
25.66
26.01
978,626
+0.14(+0.52%)
Dec 02, 2010
25.56
25.89
25.56
25.87
1,596,464
+0.37(+1.43%)
Dec 01, 2010
25.25
25.62
25.25
25.51
905,914
+0.56(+2.23%)
Nov 30, 2010
24.65
25.20
24.47
24.95
1,582,854
-0.02(-0.06%)
Nov 29, 2010
24.57
25.01
24.26
24.97
1,081,183
+0.25(+1.00%)
Nov 26, 2010
24.62
24.85
24.56
24.72
227,759
-0.12(-0.48%)
Nov 24, 2010
24.50
24.84
24.84
24.84
795,611
+0.44(+1.79%)
Nov 23, 2010
24.50
24.61
24.34
24.40
1,142,087
-0.33(-1.35%)
Nov 22, 2010
24.35
24.77
24.16
24.73
792,383
+0.25(+1.00%)
Nov 19, 2010
24.47
24.54
24.16
24.49
999,900
-0.02(-0.06%)
Nov 18, 2010
24.29
24.55
24.23
24.50
1,011,830
+0.46(+1.92%)
Nov 17, 2010
24.04
24.45
23.98
24.04
1,026,215
+0.06(+0.23%)
Nov 16, 2010
24.21
24.37
23.93
23.99
1,285,534
-0.40(-1.66%)
Nov 15, 2010
24.20
24.81
24.20
24.39
1,466,585
+0.33(+1.35%)
Nov 12, 2010
24.37
24.38
23.83
24.07
1,785,268
-0.37(-1.50%)
Nov 11, 2010
24.39
24.57
24.31
24.43
1,331,847
-0.20(-0.80%)
Nov 10, 2010
24.70
24.95
24.53
24.63
1,154,444
-0.11(-0.45%)
Nov 09, 2010
24.74
24.94
24.62
24.74
981,372
-0.10(-0.41%)
Nov 08, 2010
24.95
25.02
24.63
24.84
966,396
-0.17(-0.69%)
Nov 05, 2010
25.23
25.35
24.90
25.02
1,413,521
+0.18(+0.73%)
Nov 04, 2010
24.73
24.87
24.46
24.84
1,130,419
+0.41(+1.68%)
Nov 03, 2010
24.74
24.77
24.13
24.43
1,743,380
-0.24(-0.96%)
Nov 02, 2010
24.81
25.05
24.63
24.66
1,411,068
+0.09(+0.39%)
Nov 01, 2010
25.06
25.10
24.33
24.57
1,832,372
-0.46(-1.86%)
Oct 29, 2010
24.92
25.11
24.58
25.03
1,355,929
+0.12(+0.47%)
Oct 28, 2010
26.04
26.04
24.45
24.91
2,767,577
-1.24(-4.73%)
Oct 27, 2010
26.07
26.25
25.80
26.15
971,779
-0.24(-0.93%)
Oct 25, 2010
26.54
26.70
26.39
26.40
995,916
-0.02(-0.09%)
Oct 22, 2010
26.40
26.43
26.21
26.42
651,483
+0.02(+0.06%)
Oct 21, 2010
26.61
26.73
26.18
26.40
917,710
-0.09(-0.36%)
Oct 20, 2010
26.36
26.66
26.29
26.50
1,106,292
+0.18(+0.69%)
Oct 19, 2010
26.39
26.52
26.14
26.32
938,491
-0.33(-1.24%)
Oct 18, 2010
26.69
26.76
26.50
26.65
897,138
+0.01(+0.03%)
Oct 15, 2010
26.77
26.85
26.45
26.64
1,166,151
+0.16(+0.60%)
Oct 14, 2010
26.72
26.72
26.23
26.48
1,368,806
-0.24(-0.89%)
Oct 13, 2010
26.71
26.99
26.59
26.72
1,106,236
+0.15(+0.56%)
Oct 12, 2010
26.44
26.71
26.21
26.57
852,164
+0.07(+0.27%)
Oct 11, 2010
26.40
26.65
26.30
26.50
1,170,836
+0.08(+0.30%)
Oct 08, 2010
26.42
26.60
26.03
26.42
1,530,115
+0.32(+1.24%)
Oct 07, 2010
26.17
26.21
25.94
26.10
4,441
-0.01(-0.03%)
Oct 06, 2010
26.18
26.32
25.92
26.10
1,076,714
+0.00(+0.00%)
Oct 05, 2010
25.61
26.26
25.60
26.10
24,391
+0.72(+2.83%)
Oct 04, 2010
25.16
25.44
25.07
25.39
1,888,902
+0.20(+0.78%)
Oct 01, 2010
25.19
25.29
25.06
25.19
677,070
+0.17(+0.67%)
Sep 30, 2010
25.02
25.22
24.86
25.02
36,055
-0.07(-0.29%)
Sep 29, 2010
25.03
25.16
24.85
25.10
754,793
+0.00(+0.00%)
Sep 28, 2010
24.88
25.13
24.55
25.10
13,519
+0.22(+0.89%)
Sep 27, 2010
24.76
24.89
24.66
24.87
983,691
+0.07(+0.29%)
Sep 24, 2010
24.58
24.88
24.54
24.80
974,388
+0.54(+2.21%)
Sep 23, 2010
24.35
24.57
24.23
24.27
3,542
-0.24(-1.00%)
Sep 22, 2010
24.47
24.77
24.46
24.51
602,538
-0.02(-0.06%)
Sep 21, 2010
24.63
24.76
24.46
24.53
9,396
-0.08(-0.32%)
Sep 20, 2010
24.58
24.63
24.10
24.61
848,143
+0.12(+0.48%)
Sep 17, 2010
24.49
24.66
24.43
24.49
1,043,767
-0.02(-0.06%)
Sep 15, 2010
24.30
24.52
24.13
24.50
813,230
+0.16(+0.65%)
Sep 14, 2010
24.38
24.48
24.26
24.35
1,245
+0.02(+0.10%)
Sep 13, 2010
24.35
24.45
24.26
24.32
820,968
+0.13(+0.52%)
Sep 10, 2010
23.90
24.28
23.86
24.20
1,123,604
+0.36(+1.52%)
Sep 09, 2010
24.12
24.12
23.58
23.83
5,883
+0.04(+0.17%)
Sep 08, 2010
23.89
24.08
23.77
23.79
5,309
-0.10(-0.43%)
Sep 07, 2010
24.05
24.15
23.87
23.90
2,679
-0.32(-1.30%)
Sep 03, 2010
24.04
24.23
23.94
24.21
769,389
+0.33(+1.39%)
Sep 02, 2010
23.40
23.94
23.40
23.88
4,355
+0.45(+1.92%)
Sep 01, 2010
23.01
23.47
23.01
23.43
1,195,223
+0.72(+3.16%)
Aug 31, 2010
22.70
23.01
22.49
22.72
14,429
-0.03(-0.14%)
Aug 30, 2010
23.13
23.16
22.72
22.75
666,509
-0.42(-1.80%)
Aug 27, 2010
23.16
23.25
22.64
23.16
1,062,045
+0.40(+1.77%)
Aug 26, 2010
22.72
23.01
22.68
22.76
1,037
+0.18(+0.80%)
Aug 25, 2010
22.36
22.67
22.12
22.58
2,859
+0.08(+0.35%)
Aug 24, 2010
22.61
22.72
22.38
22.50
7,167
-0.34(-1.48%)
Aug 23, 2010
23.34
23.37
22.84
22.84
897,414
-0.36(-1.56%)
Aug 20, 2010
23.04
23.25
23.03
23.20
879,039
-0.02(-0.10%)
Aug 19, 2010
23.49
23.57
23.03
23.23
3,435
-0.38(-1.60%)
Aug 18, 2010
23.85
23.85
23.38
23.61
3,826
-0.36(-1.51%)
Aug 17, 2010
23.23
24.04
23.16
23.97
2,298
+0.97(+4.22%)
Aug 16, 2010
22.75
23.12
22.60
23.00
826,138
+0.17(+0.72%)
Aug 13, 2010
22.83
23.05
22.66
22.83
803,814
+0.05(+0.21%)
Aug 12, 2010
22.46
22.88
22.46
22.79
855,446
+0.06(+0.28%)
Aug 11, 2010
23.04
23.04
22.65
22.72
1,101,609
-0.54(-2.34%)
Aug 10, 2010
23.25
23.46
23.08
23.27
6,071
-0.20(-0.83%)
Aug 09, 2010
23.20
23.63
23.20
23.46
899,421
+0.34(+1.45%)
Aug 06, 2010
23.13
23.28
22.84
23.13
1,222,006
-0.08(-0.34%)
Aug 05, 2010
23.30
23.36
22.95
23.20
1,960,494
-0.19(-0.80%)
Aug 04, 2010
23.54
23.63
23.29
23.39
9,294
-0.14(-0.60%)
Aug 03, 2010
23.60
23.75
23.51
23.53
13,356
-0.16(-0.69%)
Aug 02, 2010
23.69
23.81
23.61
23.70
1,094,508
+0.27(+1.13%)
Jul 30, 2010
23.43
23.46
22.84
23.43
1,343,073
+0.23(+0.98%)
Jul 29, 2010
23.63
23.77
23.06
23.20
1,859
-0.26(-1.10%)
Jul 28, 2010
23.16
23.60
22.93
23.46
1,834,478
+0.05(+0.20%)
Jul 27, 2010
23.42
24.03
23.10
23.42
15,805
-0.74(-3.08%)
Jul 26, 2010
24.04
24.60
23.99
24.16
2,497,549
+0.27(+1.15%)
Jul 23, 2010
23.14
23.88
23.12
23.88
1,835,817
+0.70(+3.00%)
Jul 22, 2010
22.59
23.44
22.53
23.19
10,332
+0.81(+3.64%)
Jul 21, 2010
22.77
22.88
22.23
22.38
1,253,449
-0.32(-1.41%)
Jul 20, 2010
22.70
22.72
21.90
22.70
1,068,646
+0.55(+2.47%)
Jul 19, 2010
22.09
22.21
21.90
22.15
798,216
+0.14(+0.64%)
Jul 16, 2010
22.01
22.39
21.93
22.01
1,465,897
-0.28(-1.26%)
Jul 15, 2010
22.16
22.48
22.01
22.29
1,645,036
+0.16(+0.71%)
Jul 14, 2010
22.06
22.16
21.87
22.13
1,200
+0.07(+0.32%)
Jul 13, 2010
22.09
22.19
21.91
22.06
6,463
+0.16(+0.75%)
Jul 12, 2010
21.74
22.03
21.73
21.90
907,854
+0.05(+0.25%)
Jul 09, 2010
21.84
21.84
21.59
21.84
824,839
+0.24(+1.12%)
Jul 08, 2010
21.26
21.65
21.22
21.60
1,540,369
+0.46(+2.18%)
Jul 07, 2010
20.94
21.14
20.79
21.14
2,011,022
+0.24(+1.16%)
Jul 06, 2010
21.36
21.47
20.84
20.90
31,198
-0.28(-1.33%)
Jul 02, 2010
21.18
21.34
20.96
21.18
1,047,926
+0.02(+0.11%)
Jul 01, 2010
21.16
21.29
20.80
21.16
1,431,275
+0.04(+0.19%)
Jun 30, 2010
21.46
21.48
21.10
21.12
18,840
-0.34(-1.57%)
Jun 29, 2010
21.74
21.84
21.34
21.45
5,092
-0.71(-3.21%)
Jun 25, 2010
22.16
22.32
21.98
22.16
1,285,802
+0.02(+0.07%)
Jun 24, 2010
22.31
22.50
22.09
22.15
586
-0.27(-1.22%)
Jun 23, 2010
22.33
22.54
22.08
22.42
1,107,160
+0.06(+0.28%)
Jun 22, 2010
22.81
22.92
22.34
22.36
2,962
-0.45(-1.95%)
Jun 21, 2010
23.23
23.29
22.70
22.81
936,593
-0.15(-0.65%)
Jun 18, 2010
22.95
23.11
22.91
22.95
791,363
-0.02(-0.10%)
Jun 17, 2010
23.01
23.03
22.70
22.98
761,412
+0.05(+0.20%)
Jun 16, 2010
22.70
23.06
22.70
22.93
836,999
+0.08(+0.34%)
Jun 15, 2010
22.48
22.85
22.41
22.85
3,613
+0.55(+2.45%)
Jun 14, 2010
22.59
22.82
22.27
22.30
1,274,899
-0.09(-0.42%)
Jun 11, 2010
22.00
22.42
21.93
22.40
743,407
+0.24(+1.09%)
Jun 10, 2010
21.96
22.19
21.80
22.16
2,398
+0.55(+2.53%)
Jun 09, 2010
21.87
22.09
21.52
21.61
1,315,837
-0.13(-0.61%)
Jun 08, 2010
21.41
21.78
21.31
21.74
537
+0.31(+1.46%)
Jun 07, 2010
21.95
21.95
21.41
21.43
1,724,420
-0.43(-1.97%)
Jun 04, 2010
21.86
22.27
21.78
21.86
1,704,856
-0.63(-2.82%)
Jun 03, 2010
22.49
22.56
22.28
22.49
1,394,315
+0.10(+0.45%)
Jun 02, 2010
21.94
22.41
21.75
22.39
22,482
+0.52(+2.36%)
Jun 01, 2010
22.11
22.56
21.86
21.87
1,526,742
-0.56(-2.48%)
May 28, 2010
22.43
22.78
22.35
22.43
1,522,776
-0.36(-1.58%)
May 27, 2010
22.42
22.81
22.34
22.79
1,476,909
+0.76(+3.44%)
May 26, 2010
22.27
22.49
21.95
22.03
2,201,101
-0.11(-0.49%)
May 25, 2010
21.51
22.17
21.26
22.14
4,013
+0.18(+0.82%)
May 24, 2010
22.34
22.46
21.95
21.96
1,704,934
-0.54(-2.40%)
May 21, 2010
22.09
22.52
21.77
22.50
2,658,597
+0.23(+1.02%)
May 20, 2010
22.39
22.77
22.23
22.27
2,796,422
-0.77(-3.33%)
May 19, 2010
23.16
23.42
22.74
23.04
2,474,639
-0.18(-0.77%)
May 18, 2010
23.09
23.74
23.00
23.22
5,814
+0.52(+2.31%)
May 17, 2010
22.56
23.21
22.25
22.70
3,619,715
+0.49(+2.22%)
May 14, 2010
22.20
22.34
21.97
22.20
1,904,033
-0.21(-0.94%)
May 13, 2010
22.22
22.45
21.96
22.41
2,790,820
+0.25(+1.13%)
May 12, 2010
22.11
22.19
21.88
22.16
1,188,171
+0.17(+0.78%)
May 11, 2010
22.10
22.22
21.95
21.99
4,893
-0.18(-0.80%)
May 10, 2010
22.02
22.17
21.92
22.17
1,530,416
+0.68(+3.18%)
May 07, 2010
22.09
22.21
21.37
21.49
2,978,235
-0.58(-2.64%)
May 06, 2010
22.07
22.85
19.78
22.07
257
-0.49(-2.18%)
May 05, 2010
22.82
22.92
22.51
22.56
2,280,688
-0.42(-1.84%)
May 04, 2010
23.33
23.42
22.88
22.99
1,692,222
-0.52(-2.21%)
May 03, 2010
23.63
23.66
23.30
23.51
1,228,287
-0.09(-0.36%)
Apr 30, 2010
24.41
24.42
23.54
23.59
2,046,256
-0.75(-3.09%)
Apr 29, 2010
24.01
24.66
23.95
24.34
1,540,099
+0.43(+1.82%)
Apr 28, 2010
23.87
24.06
23.72
23.91
934,953
+0.14(+0.59%)
Apr 27, 2010
24.20
24.32
23.72
23.77
988,389
-0.53(-2.17%)
Apr 26, 2010
24.53
24.67
24.29
24.30
803,520
-0.19(-0.79%)
Apr 23, 2010
24.27
24.51
24.17
24.49
623,098
+0.26(+1.06%)
Apr 22, 2010
23.91
24.31
23.74
24.24
852,972
+0.13(+0.55%)
Apr 21, 2010
24.10
24.14
23.89
24.10
7,937
+0.15(+0.62%)
Apr 20, 2010
23.91
24.01
23.80
23.96
792
+0.16(+0.68%)
Apr 19, 2010
23.67
23.86
23.59
23.79
937,759
-0.01(-0.03%)
Apr 16, 2010
23.79
24.02
23.58
23.80
1,920,461
+0.00(+0.00%)
Apr 15, 2010
23.42
23.93
23.40
23.80
1,251,472
+0.31(+1.32%)
Apr 14, 2010
23.28
23.54
23.27
23.49
764,582
+0.22(+0.93%)
Apr 13, 2010
23.03
23.30
22.91
23.27
784,241
+0.26(+1.15%)
Apr 12, 2010
23.25
23.25
22.96
23.01
862,780
-0.17(-0.74%)
Apr 09, 2010
22.76
23.18
22.74
23.18
1,547,863
+0.50(+2.19%)
Apr 08, 2010
22.79
22.87
22.61
22.68
1,118,912
-0.22(-0.98%)
Apr 07, 2010
23.10
23.17
22.89
22.91
1,031,386
-0.27(-1.17%)
Apr 06, 2010
23.23
23.27
23.00
23.18
860,943
+0.01(+0.03%)
Apr 05, 2010
23.06
23.40
23.04
23.17
736,479
+0.12(+0.50%)
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
.