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 (%)
Jun 30, 2014
35.88
36.05
35.60
35.79
798,457
-0.07(-0.20%)
Jun 27, 2014
35.59
36.09
35.59
35.86
1,052,731
+0.16(+0.44%)
Jun 26, 2014
35.69
35.80
35.42
35.70
421,969
+0.01(+0.02%)
Jun 25, 2014
35.76
35.97
35.59
35.69
505,528
-0.07(-0.20%)
Jun 24, 2014
35.73
36.13
35.69
35.77
432,454
-0.17(-0.47%)
Jun 23, 2014
36.14
36.15
35.88
35.93
387,497
-0.30(-0.83%)
Jun 20, 2014
36.38
36.49
36.17
36.23
772,486
+0.04(+0.12%)
Jun 19, 2014
36.01
36.28
35.94
36.19
475,172
+0.18(+0.49%)
Jun 18, 2014
36.08
36.21
35.69
36.01
535,033
-0.08(-0.22%)
Jun 17, 2014
35.81
36.13
35.72
36.09
522,279
+0.22(+0.61%)
Jun 16, 2014
36.01
36.17
35.82
35.87
528,218
-0.15(-0.42%)
Jun 13, 2014
35.77
36.10
35.74
36.02
467,866
+0.23(+0.64%)
Jun 12, 2014
36.03
36.06
35.77
35.79
385,136
-0.25(-0.68%)
Jun 11, 2014
35.99
36.10
35.89
36.04
539,118
-0.08(-0.22%)
Jun 10, 2014
36.37
36.43
36.04
36.12
525,644
-0.19(-0.53%)
Jun 06, 2014
36.28
36.43
36.08
36.31
344,827
+0.11(+0.32%)
Jun 05, 2014
35.85
36.21
35.73
36.20
468,380
+0.39(+1.08%)
Jun 04, 2014
35.76
35.99
35.73
35.81
696,164
-0.07(-0.20%)
Jun 03, 2014
36.18
36.35
35.83
35.88
1,299,895
-0.44(-1.21%)
Jun 02, 2014
36.42
36.52
36.22
36.32
526,225
-0.13(-0.36%)
May 30, 2014
36.17
36.46
36.17
36.45
549,712
+0.18(+0.51%)
May 29, 2014
36.15
36.32
36.00
36.27
562,931
+0.18(+0.49%)
May 28, 2014
36.01
36.14
35.87
36.09
475,373
+0.09(+0.24%)
May 27, 2014
35.86
36.07
35.85
36.00
508,739
+0.18(+0.52%)
May 23, 2014
35.76
35.82
35.82
35.82
494,056
-0.02(-0.05%)
May 22, 2014
35.77
35.94
35.67
35.84
238,444
+0.07(+0.20%)
May 21, 2014
35.92
36.02
35.60
35.77
513,541
-0.13(-0.37%)
May 20, 2014
36.15
36.22
35.85
35.90
514,163
-0.29(-0.80%)
May 19, 2014
36.01
36.34
35.94
36.19
485,640
+0.14(+0.39%)
May 16, 2014
35.91
36.10
35.88
36.05
650,214
+0.07(+0.20%)
May 15, 2014
35.95
36.16
35.60
35.98
826,830
-0.23(-0.63%)
May 14, 2014
36.11
36.27
35.96
36.21
680,238
+0.10(+0.29%)
May 13, 2014
36.22
36.36
36.07
36.10
665,569
-0.14(-0.39%)
May 12, 2014
35.92
36.35
35.92
36.24
858,231
+0.45(+1.25%)
May 09, 2014
35.56
35.86
35.36
35.79
592,340
+0.24(+0.66%)
May 08, 2014
35.23
35.71
35.23
35.56
623,288
+0.30(+0.84%)
May 07, 2014
35.13
35.40
35.02
35.26
1,072,120
+0.11(+0.32%)
May 06, 2014
35.06
35.42
35.05
35.15
609,475
+0.04(+0.10%)
May 05, 2014
34.96
35.24
34.94
35.11
662,557
-0.02(-0.05%)
May 02, 2014
35.24
35.30
35.05
35.13
782,607
+0.04(+0.10%)
May 01, 2014
35.17
35.23
34.98
35.09
901,170
-0.10(-0.27%)
Apr 30, 2014
35.23
35.33
35.03
35.19
762,651
+0.04(+0.10%)
Apr 29, 2014
35.41
35.41
35.12
35.16
463,007
-0.20(-0.57%)
Apr 28, 2014
35.28
35.61
35.19
35.36
619,650
+0.10(+0.30%)
Apr 25, 2014
35.60
35.60
35.18
35.25
745,069
-0.28(-0.79%)
Apr 24, 2014
34.93
35.98
34.93
35.53
836,782
-0.13(-0.37%)
Apr 23, 2014
35.84
35.91
35.50
35.66
524,305
-0.18(-0.51%)
Apr 22, 2014
35.52
35.86
35.32
35.85
606,140
+0.37(+1.04%)
Apr 21, 2014
35.40
35.49
35.30
35.48
353,530
+0.11(+0.32%)
Apr 17, 2014
35.16
35.37
35.37
35.37
1,350,451
+0.12(+0.35%)
Apr 16, 2014
35.04
35.41
35.04
35.24
651,961
+0.31(+0.88%)
Apr 15, 2014
34.57
34.97
34.35
34.94
789,527
+0.31(+0.91%)
Apr 14, 2014
34.74
34.84
34.48
34.62
848,172
+0.01(+0.03%)
Apr 11, 2014
34.91
35.03
34.60
34.61
916,367
-0.59(-1.69%)
Apr 10, 2014
35.53
35.68
35.09
35.21
1,071,977
-0.32(-0.91%)
Apr 09, 2014
35.10
35.57
35.02
35.53
660,330
+0.37(+1.04%)
Apr 08, 2014
34.79
35.26
34.63
35.16
891,518
+0.32(+0.93%)
Apr 07, 2014
34.87
34.96
34.55
34.84
695,707
-0.07(-0.20%)
Apr 04, 2014
35.31
35.51
34.80
34.91
679,696
-0.22(-0.62%)
Apr 03, 2014
35.07
35.16
34.82
35.13
627,347
+0.15(+0.43%)
Apr 02, 2014
34.74
35.05
34.63
34.98
629,367
+0.24(+0.71%)
Apr 01, 2014
34.60
34.74
34.22
34.74
734,322
+0.42(+1.22%)
Mar 31, 2014
33.66
34.32
33.50
34.32
1,237,925
+0.79(+2.35%)
Mar 28, 2014
33.24
33.57
33.14
33.53
593,047
+0.35(+1.05%)
Mar 27, 2014
33.14
33.24
32.86
33.18
720,562
+0.07(+0.21%)
Mar 26, 2014
33.40
33.46
33.11
33.11
818,313
-0.16(-0.47%)
Mar 25, 2014
33.44
33.50
33.11
33.27
749,709
-0.11(-0.34%)
Mar 24, 2014
33.63
33.84
33.15
33.38
840,480
-0.15(-0.44%)
Mar 21, 2014
33.62
33.86
33.44
33.53
1,542,142
+0.04(+0.10%)
Mar 20, 2014
33.42
33.53
33.35
33.49
432,455
-0.01(-0.03%)
Mar 19, 2014
33.95
34.00
33.34
33.50
476,358
-0.44(-1.29%)
Mar 18, 2014
33.98
34.05
33.81
33.94
332,426
+0.03(+0.10%)
Mar 17, 2014
33.78
34.00
33.67
33.91
532,298
+0.28(+0.83%)
Mar 14, 2014
33.82
33.99
33.61
33.63
609,619
-0.26(-0.77%)
Mar 13, 2014
34.39
34.65
33.83
33.89
708,354
-0.45(-1.32%)
Mar 12, 2014
34.05
34.41
34.05
34.34
817,382
+0.07(+0.20%)
Mar 11, 2014
34.48
34.48
34.14
34.27
888,656
-0.23(-0.66%)
Mar 10, 2014
34.40
34.53
34.18
34.50
649,337
+0.06(+0.18%)
Mar 07, 2014
34.40
34.60
34.27
34.44
1,212,421
+0.12(+0.36%)
Mar 06, 2014
34.53
34.62
34.27
34.32
579,225
-0.15(-0.43%)
Mar 05, 2014
34.45
34.50
34.12
34.46
518,574
+0.03(+0.10%)
Mar 04, 2014
34.57
34.71
34.39
34.43
733,480
+0.19(+0.56%)
Mar 03, 2014
34.33
34.43
33.90
34.24
764,225
-0.11(-0.33%)
Feb 28, 2014
34.10
34.41
34.02
34.35
823,667
+0.26(+0.77%)
Feb 27, 2014
34.06
34.14
33.90
34.09
569,302
-0.04(-0.13%)
Feb 26, 2014
34.31
34.46
34.06
34.13
644,224
-0.10(-0.31%)
Feb 25, 2014
33.84
34.54
33.57
34.24
1,475,652
+0.44(+1.29%)
Feb 24, 2014
34.13
34.17
33.80
33.80
823,214
-0.20(-0.59%)
Feb 21, 2014
34.12
34.44
33.98
34.00
837,724
-0.10(-0.28%)
Feb 20, 2014
34.13
34.31
33.69
34.10
1,174,215
+0.00(+0.00%)
Feb 19, 2014
34.36
34.71
34.08
34.10
577,838
-0.34(-0.99%)
Feb 18, 2014
34.11
34.50
34.06
34.44
776,992
+0.28(+0.82%)
Feb 14, 2014
33.85
34.16
34.16
34.16
656,930
+0.23(+0.67%)
Feb 13, 2014
33.62
33.94
33.55
33.93
698,524
+0.13(+0.39%)
Feb 12, 2014
34.10
34.17
33.61
33.80
983,748
-0.20(-0.59%)
Feb 11, 2014
34.06
34.15
33.69
34.00
1,150,294
-0.06(-0.18%)
Feb 10, 2014
33.37
34.07
33.37
34.06
995,497
+0.63(+1.90%)
Feb 07, 2014
33.04
33.54
32.95
33.43
943,174
+0.56(+1.72%)
Feb 06, 2014
32.86
32.98
32.73
32.86
551,685
+0.11(+0.34%)
Feb 05, 2014
32.45
32.79
32.14
32.75
704,938
+0.21(+0.64%)
Feb 04, 2014
32.58
32.70
32.19
32.54
686,555
+0.06(+0.19%)
Feb 03, 2014
33.41
33.50
32.42
32.48
1,114,785
-0.96(-2.88%)
Jan 31, 2014
33.17
33.51
33.04
33.44
1,223,474
-0.13(-0.39%)
Jan 30, 2014
33.87
34.96
33.30
33.57
1,305,286
+0.56(+1.71%)
Jan 29, 2014
32.58
33.21
32.56
33.01
1,309,857
+0.18(+0.56%)
Jan 28, 2014
32.58
32.84
32.57
32.83
837,262
+0.23(+0.69%)
Jan 27, 2014
32.85
33.17
32.59
32.60
980,509
-0.27(-0.82%)
Jan 24, 2014
33.37
33.39
32.87
32.87
984,261
-0.72(-2.15%)
Jan 23, 2014
33.42
33.77
33.22
33.59
1,237,817
-0.06(-0.18%)
Jan 22, 2014
32.88
34.03
32.88
33.65
2,373,694
-1.04(-3.00%)
Jan 21, 2014
34.73
34.87
34.65
34.69
832,212
+0.03(+0.10%)
Jan 17, 2014
34.77
34.66
34.66
34.66
1,017,323
-0.07(-0.20%)
Jan 16, 2014
34.94
34.94
34.66
34.73
501,465
-0.22(-0.62%)
Jan 15, 2014
34.94
35.10
34.83
34.95
540,100
+0.01(+0.02%)
Jan 14, 2014
34.69
35.02
34.69
34.94
605,592
+0.26(+0.75%)
Jan 13, 2014
35.13
35.39
34.60
34.68
1,017,399
-0.48(-1.36%)
Jan 10, 2014
35.18
35.29
35.02
35.16
598,636
+0.03(+0.07%)
Jan 09, 2014
35.24
35.30
34.91
35.13
618,340
-0.02(-0.05%)
Jan 08, 2014
35.12
35.31
34.96
35.15
927,831
-0.01(-0.02%)
Jan 07, 2014
35.02
35.32
35.02
35.16
755,848
+0.23(+0.65%)
Jan 06, 2014
35.22
35.33
34.73
34.93
883,642
-0.16(-0.47%)
Jan 03, 2014
35.42
35.44
34.95
35.09
932,046
-0.35(-0.98%)
Jan 02, 2014
35.52
35.60
35.29
35.44
770,408
-0.13(-0.37%)
Dec 31, 2013
35.54
35.57
35.57
35.57
503,192
+0.03(+0.10%)
Dec 30, 2013
35.24
35.58
35.22
35.54
519,634
+0.30(+0.84%)
Dec 27, 2013
35.49
35.49
35.06
35.24
462,340
-0.03(-0.07%)
Dec 26, 2013
35.07
35.30
34.76
35.27
426,280
+0.21(+0.59%)
Dec 24, 2013
34.69
35.17
34.57
35.06
271,973
+0.36(+1.05%)
Dec 23, 2013
34.65
34.76
34.56
34.69
890,470
+0.15(+0.43%)
Dec 20, 2013
34.69
34.77
34.38
34.55
1,320,183
-0.06(-0.18%)
Dec 19, 2013
34.76
34.80
34.42
34.61
1,077,587
-0.21(-0.60%)
Dec 18, 2013
34.34
34.88
34.08
34.82
897,729
+0.55(+1.60%)
Dec 17, 2013
34.42
34.46
34.12
34.27
619,541
-0.13(-0.38%)
Dec 16, 2013
34.14
34.41
33.97
34.40
712,026
+0.45(+1.33%)
Dec 13, 2013
33.76
34.08
33.65
33.95
652,261
+0.30(+0.88%)
Dec 12, 2013
33.71
33.80
33.54
33.65
584,544
-0.10(-0.31%)
Dec 11, 2013
34.19
34.22
33.72
33.76
604,385
-0.36(-1.04%)
Dec 10, 2013
34.18
34.33
34.01
34.11
644,800
-0.16(-0.46%)
Dec 09, 2013
34.33
34.51
34.01
34.27
794,152
-0.01(-0.03%)
Dec 06, 2013
33.89
34.29
33.84
34.28
498,546
+0.67(+1.99%)
Dec 05, 2013
33.49
33.67
33.35
33.61
636,353
+0.11(+0.34%)
Dec 04, 2013
33.48
33.58
33.12
33.50
757,569
-0.09(-0.26%)
Dec 03, 2013
33.64
33.70
33.38
33.58
604,177
-0.19(-0.57%)
Dec 02, 2013
33.91
34.07
33.60
33.77
564,619
-0.12(-0.36%)
Nov 29, 2013
34.00
34.03
33.81
33.90
215,281
-0.03(-0.10%)
Nov 27, 2013
34.10
34.16
33.85
33.93
417,235
-0.13(-0.38%)
Nov 26, 2013
34.12
34.30
34.01
34.06
342,424
-0.06(-0.18%)
Nov 25, 2013
34.38
34.48
34.07
34.12
467,269
-0.22(-0.63%)
Nov 22, 2013
34.39
34.46
34.18
34.34
506,579
-0.03(-0.10%)
Nov 21, 2013
34.10
34.47
34.09
34.37
625,419
+0.29(+0.84%)
Nov 20, 2013
34.27
34.35
33.90
34.09
659,484
-0.10(-0.28%)
Nov 19, 2013
34.19
34.39
34.07
34.18
750,821
+0.03(+0.10%)
Nov 18, 2013
34.06
34.30
33.84
34.15
555,358
+0.15(+0.43%)
Nov 15, 2013
33.74
34.11
33.59
34.00
801,758
+0.32(+0.95%)
Nov 14, 2013
33.86
33.95
33.53
33.68
800,477
-0.16(-0.48%)
Nov 13, 2013
33.56
33.85
33.43
33.84
505,908
+0.19(+0.56%)
Nov 12, 2013
33.78
33.88
33.50
33.65
601,548
-0.21(-0.61%)
Nov 11, 2013
33.76
33.98
33.61
33.86
569,785
+0.16(+0.46%)
Nov 08, 2013
33.39
33.72
33.35
33.70
606,343
+0.28(+0.83%)
Nov 07, 2013
34.07
34.08
33.41
33.43
706,399
-0.47(-1.37%)
Nov 06, 2013
33.87
34.14
33.80
33.89
846,826
+0.18(+0.54%)
Nov 05, 2013
34.41
34.59
33.69
33.71
1,013,383
-0.85(-2.47%)
Nov 04, 2013
34.51
34.62
34.28
34.57
453,937
+0.21(+0.60%)
Nov 01, 2013
34.52
34.67
34.27
34.36
559,086
-0.06(-0.18%)
Oct 31, 2013
34.21
34.64
34.19
34.42
1,068,958
+0.26(+0.76%)
Oct 30, 2013
34.62
34.68
34.14
34.16
1,052,348
-0.41(-1.20%)
Oct 29, 2013
34.52
34.58
34.19
34.58
1,008,906
+0.05(+0.15%)
Oct 28, 2013
34.43
34.53
34.32
34.52
938,432
+0.02(+0.05%)
Oct 25, 2013
33.93
34.67
33.93
34.51
1,239,270
+0.47(+1.39%)
Oct 24, 2013
33.26
34.08
33.05
34.03
1,303,682
+0.04(+0.13%)
Oct 23, 2013
34.17
34.36
33.96
33.99
1,094,965
-0.24(-0.71%)
Oct 22, 2013
34.02
34.24
33.85
34.23
610,031
+0.35(+1.02%)
Oct 21, 2013
33.74
33.91
33.60
33.89
593,675
+0.17(+0.51%)
Oct 18, 2013
33.78
33.78
33.51
33.71
1,440,048
-0.02(-0.05%)
Oct 17, 2013
33.17
33.77
33.17
33.73
816,812
+0.47(+1.43%)
Oct 16, 2013
33.21
33.30
33.02
33.26
436,743
+0.23(+0.71%)
Oct 15, 2013
33.27
33.64
32.98
33.02
631,655
-0.26(-0.78%)
Oct 14, 2013
33.22
33.31
33.01
33.28
879,842
-0.13(-0.39%)
Oct 11, 2013
33.23
33.45
33.17
33.41
562,135
+0.01(+0.03%)
Oct 10, 2013
33.22
33.51
33.18
33.40
609,406
+0.42(+1.28%)
Oct 09, 2013
33.04
33.16
32.88
32.98
970,245
-0.05(-0.16%)
Oct 08, 2013
32.88
33.20
32.68
33.03
1,214,032
+0.04(+0.13%)
Oct 07, 2013
32.95
33.11
32.79
32.99
643,691
-0.20(-0.60%)
Oct 04, 2013
33.14
33.27
33.02
33.19
575,581
+0.05(+0.16%)
Oct 03, 2013
33.44
33.49
33.02
33.14
762,183
-0.42(-1.26%)
Oct 02, 2013
33.57
33.62
33.15
33.56
814,375
-0.22(-0.66%)
Oct 01, 2013
33.75
33.80
33.56
33.78
799,344
+0.13(+0.38%)
Sep 30, 2013
33.77
33.79
33.51
33.65
991,292
-0.32(-0.94%)
Sep 27, 2013
33.85
34.00
33.70
33.97
870,840
-0.14(-0.40%)
Sep 26, 2013
33.86
34.14
33.80
34.11
711,034
+0.25(+0.74%)
Sep 25, 2013
33.79
34.02
33.70
33.86
1,376,937
-0.08(-0.23%)
Sep 24, 2013
34.02
34.35
33.90
33.94
718,311
-0.11(-0.33%)
Sep 23, 2013
34.03
34.14
33.66
34.05
1,190,504
-0.09(-0.28%)
Sep 20, 2013
33.58
34.47
33.37
34.14
1,886,544
+0.56(+1.67%)
Sep 19, 2013
33.86
33.93
33.44
33.58
927,183
-0.24(-0.71%)
Sep 18, 2013
33.41
33.93
33.13
33.83
1,085,682
+0.27(+0.80%)
Sep 17, 2013
34.61
34.87
33.28
33.56
2,099,068
-1.05(-3.04%)
Sep 16, 2013
34.69
35.14
34.37
34.61
971,702
+0.61(+1.80%)
Sep 13, 2013
34.21
34.33
33.81
34.00
847,426
-0.29(-0.86%)
Sep 12, 2013
34.56
34.59
34.21
34.29
591,293
-0.38(-1.09%)
Sep 11, 2013
34.66
34.73
34.44
34.67
356,836
-0.02(-0.05%)
Sep 10, 2013
34.89
35.06
34.39
34.69
828,974
-0.08(-0.22%)
Sep 09, 2013
34.57
34.95
34.46
34.77
957,228
+0.30(+0.88%)
Sep 06, 2013
34.53
34.68
34.00
34.46
303,448
-0.05(-0.15%)
Sep 05, 2013
34.60
34.68
34.38
34.52
341,049
-0.10(-0.30%)
Sep 04, 2013
34.38
34.62
34.24
34.62
453,003
+0.22(+0.65%)
Sep 03, 2013
34.76
34.99
34.10
34.39
597,228
+0.07(+0.20%)
Aug 30, 2013
34.75
34.75
34.26
34.33
452,110
-0.35(-1.02%)
Aug 29, 2013
34.64
35.02
34.56
34.68
404,655
-0.03(-0.10%)
Aug 28, 2013
34.92
34.95
34.64
34.71
414,414
-0.17(-0.49%)
Aug 27, 2013
35.21
35.31
34.83
34.89
450,914
-0.60(-1.68%)
Aug 26, 2013
35.43
35.72
35.37
35.48
462,894
+0.02(+0.05%)
Aug 23, 2013
35.27
35.51
34.89
35.46
332,718
+0.26(+0.74%)
Aug 22, 2013
35.04
35.26
34.90
35.21
309,904
+0.17(+0.49%)
Aug 21, 2013
35.20
35.36
35.02
35.03
432,927
-0.24(-0.68%)
Aug 20, 2013
34.88
35.46
34.81
35.27
582,990
+0.40(+1.14%)
Aug 19, 2013
35.07
35.15
34.84
34.88
592,223
-0.27(-0.76%)
Aug 16, 2013
34.75
35.20
34.71
35.15
760,528
+0.28(+0.82%)
Aug 15, 2013
35.37
35.43
34.75
34.86
487,453
-0.78(-2.19%)
Aug 14, 2013
35.71
35.97
35.44
35.64
457,653
-0.13(-0.36%)
Aug 13, 2013
35.91
35.97
35.56
35.77
370,003
-0.04(-0.12%)
Aug 12, 2013
35.57
35.91
35.56
35.81
390,152
-0.02(-0.05%)
Aug 09, 2013
35.65
36.02
35.60
35.83
380,279
+0.16(+0.46%)
Aug 08, 2013
35.86
36.04
35.64
35.67
483,013
-0.08(-0.22%)
Aug 07, 2013
35.57
35.85
35.34
35.74
296,518
+0.09(+0.24%)
Aug 06, 2013
35.89
35.97
35.58
35.66
384,271
-0.27(-0.74%)
Aug 05, 2013
36.17
36.21
35.86
35.92
387,311
-0.27(-0.76%)
Aug 02, 2013
36.08
36.29
35.97
36.20
516,340
+0.12(+0.33%)
Aug 01, 2013
35.63
36.15
35.57
36.08
510,948
+0.77(+2.18%)
Jul 31, 2013
35.43
35.59
35.25
35.31
651,401
-0.03(-0.07%)
Jul 30, 2013
35.27
35.50
35.10
35.33
664,996
+0.13(+0.37%)
Jul 29, 2013
35.17
35.39
35.10
35.20
478,240
-0.08(-0.22%)
Jul 26, 2013
35.55
35.63
35.03
35.28
762,721
-0.36(-1.01%)
Jul 25, 2013
35.11
35.83
34.87
35.64
719,719
+0.19(+0.53%)
Jul 24, 2013
35.43
35.58
35.26
35.45
482,564
+0.09(+0.27%)
Jul 23, 2013
35.67
35.70
35.18
35.36
407,224
-0.13(-0.36%)
Jul 22, 2013
35.51
35.67
35.41
35.49
385,404
+0.04(+0.12%)
Jul 19, 2013
35.40
35.47
35.15
35.44
994,834
+0.09(+0.27%)
Jul 18, 2013
34.84
35.52
34.84
35.35
1,393,468
+0.60(+1.74%)
Jul 17, 2013
34.84
34.86
34.58
34.74
583,359
+0.18(+0.53%)
Jul 16, 2013
35.24
35.24
34.40
34.56
1,102,035
-0.74(-2.09%)
Jul 15, 2013
35.49
36.00
34.99
35.30
776,293
-0.27(-0.75%)
Jul 12, 2013
35.30
35.61
35.25
35.56
538,390
+0.25(+0.70%)
Jul 11, 2013
35.13
35.33
34.96
35.31
589,289
+0.57(+1.65%)
Jul 10, 2013
34.40
34.76
34.15
34.74
948,892
-0.03(-0.10%)
Jul 09, 2013
34.50
34.80
34.34
34.77
812,517
+0.44(+1.27%)
Jul 08, 2013
33.73
34.39
33.73
34.34
819,091
+0.30(+0.88%)
Jul 05, 2013
33.76
34.11
33.68
34.04
460,656
+0.42(+1.25%)
Jul 03, 2013
33.73
33.79
33.47
33.62
490,030
-0.24(-0.71%)
Jul 02, 2013
33.79
34.16
33.74
33.86
582,242
+0.03(+0.10%)
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
.