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, 2006
31.98
32.08
31.49
31.58
405,300
-0.39(-1.22%)
Mar 30, 2006
32.41
32.88
31.77
31.97
647,900
-0.17(-0.53%)
Mar 29, 2006
31.88
32.21
31.79
32.14
660,600
+0.47(+1.48%)
Mar 28, 2006
32.18
32.18
31.62
31.67
321,300
-0.47(-1.46%)
Mar 27, 2006
32.26
32.28
31.99
32.14
483,700
+0.03(+0.09%)
Mar 24, 2006
33.00
33.00
31.94
32.11
624,500
+0.19(+0.60%)
Mar 23, 2006
31.91
32.17
31.84
31.92
357,000
-0.11(-0.34%)
Mar 22, 2006
31.75
32.10
31.70
32.03
351,600
+0.04(+0.13%)
Mar 21, 2006
32.34
32.67
31.84
31.99
387,000
-0.49(-1.51%)
Mar 20, 2006
32.95
33.03
32.38
32.48
376,600
-0.44(-1.34%)
Mar 17, 2006
32.75
33.02
32.50
32.92
625,800
+0.34(+1.04%)
Mar 16, 2006
32.50
34.25
32.41
32.58
1,430,200
+1.53(+4.93%)
Mar 15, 2006
30.81
31.06
30.79
31.05
261,100
+0.27(+0.88%)
Mar 14, 2006
30.62
30.90
30.62
30.78
278,200
+0.12(+0.39%)
Mar 13, 2006
30.70
30.81
30.54
30.66
228,300
+0.07(+0.23%)
Mar 10, 2006
30.22
30.70
30.12
30.59
231,400
+0.30(+0.99%)
Mar 09, 2006
29.95
30.30
29.89
30.29
398,500
+0.34(+1.14%)
Mar 08, 2006
29.88
30.00
29.50
29.95
404,700
+0.07(+0.23%)
Mar 07, 2006
29.79
30.00
29.63
29.88
406,000
+0.17(+0.57%)
Mar 06, 2006
29.74
29.97
29.57
29.71
289,100
-0.06(-0.20%)
Mar 03, 2006
29.76
29.99
29.60
29.77
243,600
-0.09(-0.30%)
Mar 02, 2006
30.00
30.09
29.77
29.86
280,900
-0.15(-0.50%)
Mar 01, 2006
30.07
30.13
29.83
30.01
290,400
+0.03(+0.10%)
Feb 28, 2006
30.34
30.34
29.69
29.98
498,800
-0.36(-1.19%)
Feb 27, 2006
30.19
30.60
30.19
30.34
241,700
+0.21(+0.70%)
Feb 24, 2006
30.24
30.24
29.96
30.13
195,900
-0.04(-0.13%)
Feb 23, 2006
30.43
30.50
30.15
30.17
289,000
-0.39(-1.28%)
Feb 22, 2006
30.29
30.63
30.21
30.56
388,100
+0.38(+1.26%)
Feb 21, 2006
30.45
30.58
30.10
30.18
275,800
-0.26(-0.85%)
Feb 17, 2006
30.51
30.58
30.31
30.44
322,900
-0.02(-0.07%)
Feb 16, 2006
30.51
30.55
30.01
30.46
344,700
+0.02(+0.07%)
Feb 15, 2006
30.44
30.64
30.05
30.44
503,900
-0.09(-0.29%)
Feb 14, 2006
30.15
30.59
29.98
30.53
881,700
+0.44(+1.46%)
Feb 13, 2006
30.32
30.37
29.97
30.09
523,300
-0.32(-1.05%)
Feb 10, 2006
30.40
30.47
30.10
30.41
663,600
-0.03(-0.10%)
Feb 09, 2006
30.49
30.68
30.36
30.44
526,600
+0.04(+0.13%)
Feb 08, 2006
30.31
30.50
30.18
30.40
516,700
+0.10(+0.33%)
Feb 07, 2006
30.45
30.62
30.19
30.30
588,700
-0.19(-0.62%)
Feb 06, 2006
30.42
30.62
30.25
30.49
748,100
+0.24(+0.79%)
Feb 03, 2006
30.49
30.49
30.03
30.25
836,200
-0.25(-0.82%)
Feb 02, 2006
30.83
30.83
30.03
30.50
785,500
-0.31(-1.01%)
Feb 01, 2006
30.40
31.00
30.35
30.81
771,000
+0.29(+0.95%)
Jan 31, 2006
30.52
30.70
30.45
30.52
655,800
+0.10(+0.33%)
Jan 30, 2006
30.58
30.97
30.35
30.42
781,500
-0.16(-0.52%)
Jan 27, 2006
29.99
30.67
29.98
30.58
966,700
+0.60(+2.00%)
Jan 26, 2006
30.59
30.69
29.96
29.98
1,730,700
-0.73(-2.38%)
Jan 25, 2006
30.26
30.99
29.50
30.71
1,417,400
+1.20(+4.07%)
Jan 24, 2006
29.00
29.63
28.85
29.51
893,300
+0.71(+2.47%)
Jan 23, 2006
28.05
29.06
28.00
28.80
462,800
+0.31(+1.09%)
Jan 20, 2006
29.15
29.15
28.49
28.49
585,300
-0.68(-2.33%)
Jan 19, 2006
29.00
29.35
29.00
29.17
641,900
+0.18(+0.62%)
Jan 18, 2006
28.80
29.04
28.54
28.99
436,100
+0.03(+0.10%)
Jan 17, 2006
28.75
29.10
28.66
28.96
348,400
+0.04(+0.14%)
Jan 13, 2006
28.86
29.10
28.71
28.92
357,600
+0.19(+0.66%)
Jan 12, 2006
28.90
28.98
28.71
28.73
347,200
-0.32(-1.10%)
Jan 11, 2006
29.00
29.10
28.85
29.05
327,100
+0.15(+0.52%)
Jan 10, 2006
29.18
29.22
28.64
28.90
326,000
-0.27(-0.93%)
Jan 09, 2006
28.93
29.21
28.86
29.17
782,500
+0.17(+0.59%)
Jan 06, 2006
28.88
29.00
28.64
29.00
419,300
+0.25(+0.87%)
Jan 05, 2006
28.90
29.10
28.71
28.75
922,400
-0.16(-0.55%)
Jan 04, 2006
28.63
29.05
28.63
28.91
676,700
+0.30(+1.05%)
Jan 03, 2006
27.99
28.61
27.86
28.61
996,200
+0.74(+2.66%)
Dec 30, 2005
27.97
28.11
27.78
27.87
361,700
-0.10(-0.36%)
Dec 29, 2005
27.80
28.10
27.79
27.97
280,200
+0.23(+0.83%)
Dec 28, 2005
27.55
27.79
27.43
27.74
292,800
+0.19(+0.69%)
Dec 27, 2005
28.01
28.09
27.55
27.55
237,400
-0.30(-1.08%)
Dec 23, 2005
27.78
27.90
27.69
27.85
256,900
+0.11(+0.40%)
Dec 22, 2005
27.55
27.79
27.40
27.74
303,000
+0.25(+0.91%)
Dec 21, 2005
27.06
27.84
27.06
27.49
603,800
+0.66(+2.46%)
Dec 20, 2005
26.54
27.06
26.54
26.83
260,500
+0.23(+0.86%)
Dec 19, 2005
26.96
27.10
26.60
26.60
386,400
-0.36(-1.34%)
Dec 16, 2005
27.00
27.11
26.83
26.96
643,100
-0.03(-0.11%)
Dec 15, 2005
27.29
27.39
26.84
26.99
376,100
-0.32(-1.17%)
Dec 14, 2005
27.14
27.45
27.11
27.31
340,500
+0.17(+0.63%)
Dec 13, 2005
27.12
27.46
27.11
27.14
283,800
-0.11(-0.40%)
Dec 12, 2005
27.08
27.39
27.08
27.25
205,600
+0.18(+0.66%)
Dec 09, 2005
27.29
27.33
26.95
27.07
530,500
-0.22(-0.81%)
Dec 08, 2005
27.70
27.70
27.19
27.29
480,400
-0.47(-1.69%)
Dec 07, 2005
27.71
27.90
27.60
27.76
278,400
-0.02(-0.07%)
Dec 06, 2005
28.00
28.10
27.76
27.78
384,400
-0.13(-0.47%)
Dec 05, 2005
28.01
28.19
27.79
27.91
254,900
-0.25(-0.89%)
Dec 02, 2005
28.05
28.20
27.91
28.16
260,300
+0.12(+0.43%)
Dec 01, 2005
27.65
28.20
27.65
28.04
417,100
+0.49(+1.78%)
Nov 30, 2005
27.70
27.83
27.33
27.55
481,500
-0.05(-0.18%)
Nov 29, 2005
27.10
27.77
27.22
27.60
319,400
+0.51(+1.88%)
Nov 28, 2005
27.16
27.30
27.09
27.09
185,400
-0.07(-0.26%)
Nov 25, 2005
27.21
27.35
27.09
27.16
58,400
+0.05(+0.18%)
Nov 23, 2005
27.21
27.29
27.03
27.11
173,700
-0.17(-0.62%)
Nov 22, 2005
27.08
27.32
26.89
27.28
242,500
+0.16(+0.59%)
Nov 21, 2005
26.90
27.18
26.49
27.12
418,400
+0.25(+0.93%)
Nov 18, 2005
27.15
27.21
26.78
26.87
323,800
-0.06(-0.22%)
Nov 17, 2005
26.59
27.00
26.59
26.93
379,600
+0.41(+1.55%)
Nov 16, 2005
26.30
26.55
26.25
26.52
431,500
+0.02(+0.08%)
Nov 15, 2005
26.39
26.63
26.34
26.50
401,000
+0.12(+0.45%)
Nov 14, 2005
26.50
26.76
26.25
26.38
331,200
-0.01(-0.04%)
Nov 11, 2005
26.23
26.45
26.05
26.39
501,400
+0.17(+0.65%)
Nov 10, 2005
26.10
26.33
25.75
26.22
305,200
+0.12(+0.46%)
Nov 09, 2005
26.01
26.27
25.90
26.10
360,500
+0.00(+0.00%)
Nov 08, 2005
26.21
26.25
26.08
26.10
231,200
-0.20(-0.76%)
Nov 07, 2005
26.25
26.53
26.24
26.30
381,600
+0.05(+0.19%)
Nov 04, 2005
26.27
26.37
25.96
26.25
321,100
+0.06(+0.23%)
Nov 03, 2005
26.57
26.74
26.14
26.19
411,600
-0.26(-0.98%)
Nov 02, 2005
26.33
26.80
26.30
26.45
550,500
+0.20(+0.76%)
Nov 01, 2005
26.47
26.54
26.13
26.25
362,100
-0.17(-0.64%)
Oct 31, 2005
26.01
26.60
26.01
26.42
739,200
+0.53(+2.05%)
Oct 28, 2005
25.35
25.94
25.34
25.89
473,300
+0.66(+2.62%)
Oct 27, 2005
25.44
25.73
25.10
25.23
504,100
-0.18(-0.71%)
Oct 26, 2005
25.60
26.00
25.29
25.41
840,900
+0.22(+0.87%)
Oct 25, 2005
23.79
25.36
23.75
25.19
1,329,900
+1.40(+5.88%)
Oct 24, 2005
23.66
23.88
23.63
23.79
454,000
+0.20(+0.85%)
Oct 21, 2005
24.02
24.15
23.59
23.59
535,000
-0.38(-1.59%)
Oct 20, 2005
24.19
24.70
23.86
23.97
498,300
-0.21(-0.87%)
Oct 19, 2005
23.65
24.22
23.54
24.18
326,900
+0.39(+1.64%)
Oct 18, 2005
23.71
24.08
23.67
23.79
365,400
-0.05(-0.21%)
Oct 17, 2005
23.90
24.01
23.71
23.84
292,700
+0.05(+0.21%)
Oct 14, 2005
23.54
23.83
23.24
23.79
432,900
+0.28(+1.19%)
Oct 13, 2005
23.38
23.62
23.38
23.51
363,400
+0.03(+0.13%)
Oct 12, 2005
23.40
23.63
23.20
23.48
578,100
+0.04(+0.17%)
Oct 11, 2005
23.58
23.80
23.38
23.44
337,400
-0.15(-0.64%)
Oct 10, 2005
23.96
24.00
23.56
23.59
301,400
-0.31(-1.30%)
Oct 07, 2005
23.83
24.20
23.81
23.90
404,200
+0.02(+0.08%)
Oct 06, 2005
23.84
24.07
23.76
23.88
616,400
+0.04(+0.17%)
Oct 05, 2005
24.17
24.25
23.75
23.84
474,800
-0.42(-1.73%)
Oct 04, 2005
24.47
24.66
24.26
24.26
300,600
-0.21(-0.86%)
Oct 03, 2005
24.55
24.56
24.30
24.47
926,100
-0.23(-0.93%)
Sep 30, 2005
24.69
24.82
24.53
24.70
435,000
+0.02(+0.08%)
Sep 29, 2005
24.40
24.75
24.25
24.68
410,100
+0.23(+0.94%)
Sep 28, 2005
24.55
24.89
24.44
24.45
515,300
-0.15(-0.61%)
Sep 27, 2005
24.68
24.75
24.56
24.60
382,500
-0.04(-0.16%)
Sep 26, 2005
24.49
24.80
24.49
24.64
700,600
+0.07(+0.28%)
Sep 23, 2005
24.57
24.65
24.16
24.57
793,500
+0.38(+1.57%)
Sep 22, 2005
24.22
24.30
24.01
24.19
1,161,800
-0.05(-0.21%)
Sep 21, 2005
24.65
24.66
24.24
24.24
844,600
-0.45(-1.82%)
Sep 20, 2005
25.10
25.25
24.69
24.69
875,500
-0.24(-0.96%)
Sep 19, 2005
25.24
25.35
24.84
24.93
549,100
-0.42(-1.66%)
Sep 16, 2005
25.36
25.45
25.10
25.35
1,198,400
-0.01(-0.04%)
Sep 15, 2005
25.53
25.77
25.19
25.36
433,100
-0.15(-0.59%)
Sep 14, 2005
25.66
25.68
25.32
25.51
859,700
-0.20(-0.78%)
Sep 13, 2005
25.50
25.73
25.30
25.71
1,293,300
-0.28(-1.08%)
Sep 12, 2005
25.93
26.09
25.80
25.99
239,900
+0.04(+0.15%)
Sep 09, 2005
26.01
26.10
25.88
25.95
333,700
+0.04(+0.15%)
Sep 08, 2005
26.27
26.30
25.90
25.91
269,600
-0.48(-1.82%)
Sep 07, 2005
26.31
26.48
26.16
26.39
287,200
+0.06(+0.23%)
Sep 06, 2005
26.06
26.40
25.97
26.33
305,000
+0.37(+1.43%)
Sep 02, 2005
26.17
26.17
25.84
25.96
247,300
-0.06(-0.23%)
Sep 01, 2005
26.15
26.25
25.84
26.02
414,900
-0.13(-0.50%)
Aug 31, 2005
25.94
26.15
25.72
26.15
357,900
+0.21(+0.81%)
Aug 30, 2005
25.97
26.10
25.70
25.94
475,400
-0.03(-0.12%)
Aug 29, 2005
25.78
26.06
25.56
25.97
348,800
+0.19(+0.74%)
Aug 26, 2005
25.92
26.00
25.75
25.78
312,300
-0.21(-0.81%)
Aug 25, 2005
25.90
26.03
25.72
25.99
378,900
+0.12(+0.46%)
Aug 24, 2005
25.72
26.08
25.62
25.87
567,500
+0.12(+0.47%)
Aug 23, 2005
26.00
26.25
25.75
25.75
579,600
-0.24(-0.92%)
Aug 22, 2005
26.00
26.20
25.92
25.99
393,900
+0.10(+0.39%)
Aug 19, 2005
25.93
26.01
25.85
25.89
337,000
+0.14(+0.54%)
Aug 18, 2005
25.80
25.83
25.53
25.75
342,100
-0.09(-0.35%)
Aug 17, 2005
25.76
25.98
25.57
25.84
574,200
-0.14(-0.54%)
Aug 16, 2005
26.46
26.51
25.97
25.98
390,700
-0.64(-2.40%)
Aug 15, 2005
26.66
26.67
26.45
26.62
321,800
-0.09(-0.34%)
Aug 12, 2005
26.85
26.86
26.63
26.71
539,300
-0.30(-1.11%)
Aug 11, 2005
26.90
27.25
26.59
27.01
685,900
+0.02(+0.07%)
Aug 10, 2005
27.25
27.44
26.89
26.99
487,600
-0.18(-0.66%)
Aug 09, 2005
27.10
27.23
27.02
27.17
441,100
+0.22(+0.82%)
Aug 08, 2005
27.08
27.16
26.95
26.95
344,800
+0.09(+0.34%)
Aug 05, 2005
26.63
27.03
26.58
26.86
571,900
+0.19(+0.71%)
Aug 04, 2005
26.57
26.72
26.46
26.67
397,000
+0.09(+0.34%)
Aug 03, 2005
26.60
26.72
26.35
26.58
802,300
-0.11(-0.41%)
Aug 02, 2005
26.70
27.10
26.68
26.69
545,400
-0.01(-0.04%)
Aug 01, 2005
27.01
27.07
26.61
26.70
668,300
-0.30(-1.11%)
Jul 29, 2005
26.60
27.17
26.50
27.00
771,400
-0.19(-0.70%)
Jul 28, 2005
27.10
27.40
27.10
27.19
574,100
+0.03(+0.11%)
Jul 27, 2005
27.85
27.86
26.94
27.16
1,386,800
-0.94(-3.35%)
Jul 26, 2005
28.20
28.26
27.81
28.10
344,800
+0.05(+0.18%)
Jul 25, 2005
28.12
28.34
28.00
28.05
241,800
-0.12(-0.43%)
Jul 22, 2005
27.85
28.17
27.81
28.17
278,600
+0.28(+1.00%)
Jul 21, 2005
27.98
28.21
27.80
27.89
349,600
-0.18(-0.64%)
Jul 20, 2005
27.80
28.11
27.32
28.07
440,800
+0.67(+2.45%)
Jul 19, 2005
26.99
27.66
26.99
27.40
337,400
+0.40(+1.48%)
Jul 18, 2005
26.95
27.25
26.80
27.00
194,000
-0.12(-0.44%)
Jul 15, 2005
27.29
27.39
26.98
27.12
297,000
-0.17(-0.62%)
Jul 14, 2005
27.36
27.59
27.19
27.29
212,500
+0.13(+0.48%)
Jul 13, 2005
27.44
27.59
26.98
27.16
426,100
-0.30(-1.09%)
Jul 12, 2005
27.72
27.72
27.28
27.46
741,000
-0.42(-1.51%)
Jul 11, 2005
27.58
27.88
27.56
27.88
305,400
+0.35(+1.27%)
Jul 08, 2005
27.02
27.56
26.93
27.53
321,500
+0.52(+1.93%)
Jul 07, 2005
26.40
27.02
26.31
27.01
462,800
+0.17(+0.63%)
Jul 06, 2005
26.81
27.06
26.72
26.84
353,000
-0.11(-0.41%)
Jul 05, 2005
26.65
26.99
26.59
26.95
378,500
+0.22(+0.82%)
Jul 01, 2005
26.53
26.77
26.53
26.73
265,600
+0.19(+0.72%)
Jun 30, 2005
26.92
27.10
26.52
26.54
341,800
-0.37(-1.37%)
Jun 29, 2005
26.91
27.10
26.78
26.91
240,900
-0.09(-0.33%)
Jun 28, 2005
26.63
27.03
26.61
27.00
486,000
+0.59(+2.23%)
Jun 27, 2005
26.64
26.66
26.25
26.41
622,600
-0.14(-0.53%)
Jun 24, 2005
26.75
27.01
26.55
26.55
482,900
-0.25(-0.93%)
Jun 23, 2005
27.42
27.46
26.69
26.80
420,600
-0.55(-2.01%)
Jun 22, 2005
27.75
27.83
27.27
27.35
337,200
-0.17(-0.62%)
Jun 21, 2005
27.85
27.89
27.41
27.52
303,600
-0.26(-0.94%)
Jun 20, 2005
27.69
27.90
27.57
27.78
275,400
-0.13(-0.47%)
Jun 17, 2005
27.95
28.02
27.53
27.91
439,500
-0.04(-0.14%)
Jun 16, 2005
27.91
28.08
27.81
27.95
258,700
+0.14(+0.50%)
Jun 15, 2005
27.93
27.93
27.57
27.81
272,800
-0.02(-0.07%)
Jun 14, 2005
27.76
27.90
27.55
27.83
235,900
+0.12(+0.43%)
Jun 13, 2005
27.33
27.80
27.21
27.71
352,800
+0.32(+1.17%)
Jun 10, 2005
27.35
27.59
27.20
27.39
276,400
+0.04(+0.15%)
Jun 09, 2005
27.60
27.60
27.00
27.35
367,900
-0.19(-0.69%)
Jun 08, 2005
27.60
27.78
27.47
27.54
445,900
+0.01(+0.04%)
Jun 07, 2005
27.68
27.95
27.53
27.53
464,400
-0.01(-0.04%)
Jun 06, 2005
27.14
27.62
27.10
27.54
424,800
+0.40(+1.47%)
Jun 03, 2005
27.45
27.60
27.10
27.14
290,100
-0.23(-0.84%)
Jun 02, 2005
27.52
27.52
27.26
27.37
224,200
-0.15(-0.55%)
Jun 01, 2005
27.16
27.57
27.10
27.52
369,600
+0.36(+1.33%)
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%)
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
.