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 (%)
Aug 31, 2016
48.88
49.15
48.66
48.96
961,813
+0.09(+0.19%)
Aug 30, 2016
48.45
48.87
48.45
48.87
629,739
+0.46(+0.94%)
Aug 29, 2016
48.42
48.69
48.26
48.41
512,804
+0.14(+0.29%)
Aug 26, 2016
48.52
48.86
48.13
48.27
603,599
-0.13(-0.27%)
Aug 25, 2016
47.68
48.77
47.48
48.40
761,226
+0.61(+1.29%)
Aug 24, 2016
48.02
48.21
47.73
47.79
649,157
-0.34(-0.70%)
Aug 23, 2016
48.12
48.39
48.05
48.12
743,718
+0.22(+0.47%)
Aug 22, 2016
47.53
47.97
47.30
47.90
547,683
+0.18(+0.37%)
Aug 19, 2016
47.22
47.86
47.13
47.72
607,273
+0.31(+0.65%)
Aug 18, 2016
47.23
47.65
47.12
47.41
655,253
+0.15(+0.32%)
Aug 17, 2016
46.89
47.34
46.88
47.27
701,284
+0.46(+0.97%)
Aug 16, 2016
46.69
47.02
46.69
46.81
1,136,591
+0.06(+0.12%)
Aug 15, 2016
46.56
46.97
46.56
46.75
573,220
+0.35(+0.76%)
Aug 12, 2016
46.33
46.47
46.13
46.40
758,625
-0.05(-0.10%)
Aug 11, 2016
47.03
47.18
46.41
46.45
1,173,805
-0.38(-0.81%)
Aug 10, 2016
46.71
46.83
46.37
46.83
851,639
+0.19(+0.40%)
Aug 09, 2016
46.95
47.13
46.36
46.64
1,398,444
-0.23(-0.49%)
Aug 08, 2016
47.08
47.14
46.83
46.87
823,448
-0.24(-0.51%)
Aug 05, 2016
47.11
47.62
47.08
47.11
905,124
+0.19(+0.39%)
Aug 04, 2016
46.44
47.11
46.44
46.93
733,122
+0.49(+1.06%)
Aug 03, 2016
46.39
46.52
46.21
46.44
660,335
-0.06(-0.12%)
Aug 02, 2016
46.74
46.80
46.36
46.49
823,192
-0.21(-0.46%)
Aug 01, 2016
47.23
47.32
46.44
46.70
1,116,415
-0.53(-1.12%)
Jul 29, 2016
47.63
47.63
46.71
47.23
1,418,335
-0.43(-0.91%)
Jul 28, 2016
48.10
48.10
46.71
47.67
1,530,450
-0.81(-1.66%)
Jul 27, 2016
48.67
48.81
48.13
48.47
910,221
-0.18(-0.36%)
Jul 26, 2016
48.33
48.70
48.24
48.65
512,945
+0.48(+1.00%)
Jul 25, 2016
48.47
48.47
47.87
48.17
511,747
-0.29(-0.59%)
Jul 22, 2016
48.02
48.57
47.90
48.45
582,313
+0.50(+1.04%)
Jul 21, 2016
48.69
48.81
47.84
47.95
651,158
-0.66(-1.35%)
Jul 20, 2016
48.77
48.97
48.58
48.61
620,053
-0.06(-0.13%)
Jul 19, 2016
49.01
49.06
48.39
48.68
703,319
-0.36(-0.74%)
Jul 18, 2016
49.09
49.17
48.67
49.04
1,316,573
-0.09(-0.19%)
Jul 15, 2016
48.71
49.34
48.71
49.13
654,847
+0.52(+1.07%)
Jul 14, 2016
49.05
49.14
48.59
48.61
979,976
-0.08(-0.17%)
Jul 13, 2016
47.23
48.79
47.23
48.69
701,698
+0.61(+1.27%)
Jul 12, 2016
48.19
48.35
47.89
48.08
736,623
+0.15(+0.31%)
Jul 11, 2016
48.12
48.22
47.72
47.94
1,063,388
-0.04(-0.08%)
Jul 08, 2016
48.18
47.67
47.53
47.97
1,192,905
+0.31(+0.64%)
Jul 07, 2016
48.34
48.62
47.33
47.67
1,124,014
-0.66(-1.36%)
Jul 06, 2016
47.28
48.49
47.27
48.32
839,282
+0.61(+1.28%)
Jul 05, 2016
47.75
47.77
47.33
47.71
609,697
-0.13(-0.27%)
Jul 01, 2016
47.44
47.84
47.84
47.84
713,960
+0.19(+0.41%)
Jun 30, 2016
46.61
47.67
46.36
47.65
1,021,508
+1.25(+2.69%)
Jun 29, 2016
46.58
46.80
46.00
46.40
850,592
+0.32(+0.70%)
Jun 28, 2016
45.57
46.21
45.51
46.08
863,735
+0.68(+1.49%)
Jun 27, 2016
45.60
45.98
45.12
45.40
981,390
-0.56(-1.21%)
Jun 24, 2016
46.13
46.81
45.90
45.96
928,074
-1.85(-3.87%)
Jun 23, 2016
47.54
47.92
47.41
47.81
376,509
+0.79(+1.67%)
Jun 22, 2016
47.10
47.36
47.01
47.02
331,698
+0.01(+0.02%)
Jun 21, 2016
47.32
47.58
47.00
47.01
442,845
-0.17(-0.35%)
Jun 20, 2016
47.12
47.54
46.98
47.18
371,873
+0.66(+1.41%)
Jun 17, 2016
46.58
46.60
45.96
46.52
633,443
-0.23(-0.49%)
Jun 16, 2016
46.11
46.84
46.04
46.75
475,129
+0.52(+1.12%)
Jun 15, 2016
46.49
46.71
46.16
46.23
377,052
-0.10(-0.22%)
Jun 14, 2016
46.03
46.44
45.92
46.33
500,009
+0.21(+0.46%)
Jun 13, 2016
46.91
47.08
46.09
46.12
386,472
-0.90(-1.91%)
Jun 10, 2016
46.88
47.21
46.77
47.02
658,191
-0.11(-0.24%)
Jun 09, 2016
47.15
47.26
46.91
47.13
405,882
-0.29(-0.61%)
Jun 08, 2016
47.21
47.46
47.08
47.42
813,131
+0.22(+0.47%)
Jun 07, 2016
46.99
47.30
46.82
47.20
591,654
+0.34(+0.73%)
Jun 06, 2016
46.60
47.01
46.57
46.85
488,000
+0.32(+0.70%)
Jun 03, 2016
46.25
46.58
46.05
46.53
341,365
+0.24(+0.52%)
Jun 02, 2016
46.08
46.32
45.96
46.29
484,987
+0.12(+0.26%)
Jun 01, 2016
46.29
46.31
45.97
46.17
723,694
-0.42(-0.89%)
May 31, 2016
46.49
46.95
46.30
46.58
729,493
+0.06(+0.12%)
May 27, 2016
45.97
46.53
46.53
46.53
686,188
+0.68(+1.49%)
May 26, 2016
46.05
46.10
45.70
45.84
291,898
-0.02(-0.04%)
May 25, 2016
45.62
46.23
45.42
45.86
744,348
+0.46(+1.02%)
May 24, 2016
44.87
45.53
44.87
45.40
459,799
+0.70(+1.57%)
May 23, 2016
44.88
45.18
44.66
44.70
432,415
-0.25(-0.56%)
May 20, 2016
44.70
45.13
44.62
44.95
617,300
+0.33(+0.75%)
May 19, 2016
44.17
44.65
43.75
44.61
704,002
+0.30(+0.67%)
May 18, 2016
44.60
44.97
44.22
44.32
532,020
-0.30(-0.66%)
May 17, 2016
45.39
45.70
44.37
44.61
549,300
-0.93(-2.05%)
May 16, 2016
45.32
45.89
45.28
45.55
594,704
+0.30(+0.65%)
May 13, 2016
46.03
46.04
45.18
45.25
1,121,801
-0.94(-2.04%)
May 12, 2016
45.95
46.32
45.93
46.20
704,895
+0.55(+1.21%)
May 11, 2016
46.13
46.13
45.28
45.64
587,649
-0.47(-1.02%)
May 10, 2016
45.87
46.22
45.70
46.11
422,728
+0.40(+0.89%)
May 09, 2016
45.41
45.81
45.35
45.71
584,504
+0.33(+0.73%)
May 06, 2016
45.39
45.57
45.16
45.38
531,082
-0.06(-0.12%)
May 05, 2016
45.66
45.66
44.46
45.43
755,305
-0.26(-0.56%)
May 04, 2016
45.61
45.94
45.41
45.69
553,681
-0.27(-0.58%)
May 03, 2016
46.23
46.44
45.67
45.96
721,214
-0.53(-1.15%)
May 02, 2016
46.11
46.51
45.89
46.49
1,089,771
+0.32(+0.70%)
Apr 29, 2016
45.93
46.49
45.82
46.17
1,600,993
-0.01(-0.02%)
Apr 28, 2016
46.81
47.02
45.69
46.18
2,648,427
-3.27(-6.61%)
Apr 27, 2016
48.97
49.57
48.63
49.44
1,295,158
+0.55(+1.13%)
Apr 26, 2016
48.32
48.98
48.13
48.89
1,003,425
+0.68(+1.41%)
Apr 25, 2016
48.19
48.34
47.89
48.21
556,242
-0.23(-0.47%)
Apr 22, 2016
47.58
48.64
47.27
48.44
908,897
+0.94(+1.98%)
Apr 21, 2016
48.36
48.60
47.50
47.50
632,104
-0.76(-1.58%)
Apr 20, 2016
48.20
48.53
47.96
48.27
552,323
+0.19(+0.40%)
Apr 19, 2016
48.20
48.40
47.93
48.07
359,604
+0.02(+0.04%)
Apr 18, 2016
47.64
48.06
47.43
48.05
411,767
+0.37(+0.77%)
Apr 15, 2016
47.27
47.84
47.27
47.69
435,196
+0.43(+0.92%)
Apr 14, 2016
47.74
47.79
47.24
47.25
369,391
-0.34(-0.72%)
Apr 13, 2016
47.54
47.65
46.64
47.59
528,346
+0.35(+0.74%)
Apr 12, 2016
47.38
47.61
47.12
47.24
789,471
-0.07(-0.16%)
Apr 11, 2016
47.11
47.77
46.97
47.32
1,252,412
+0.38(+0.80%)
Apr 08, 2016
46.83
47.33
46.39
46.94
855,288
+0.45(+0.97%)
Apr 07, 2016
46.71
46.75
46.26
46.49
849,953
-0.50(-1.06%)
Apr 06, 2016
46.57
47.23
46.23
46.99
1,293,624
+0.03(+0.06%)
Apr 05, 2016
47.43
47.59
46.64
46.96
970,018
-0.70(-1.47%)
Apr 04, 2016
48.07
48.27
47.56
47.66
534,656
-0.33(-0.69%)
Apr 01, 2016
47.32
48.04
47.30
47.99
936,048
+0.35(+0.73%)
Mar 31, 2016
47.94
48.05
47.18
47.64
1,130,735
-0.74(-1.52%)
Mar 30, 2016
48.30
48.62
47.93
48.38
588,461
+0.30(+0.63%)
Mar 29, 2016
47.88
48.34
47.77
48.07
744,575
+0.16(+0.33%)
Mar 28, 2016
47.74
48.16
47.74
47.92
342,957
+0.18(+0.39%)
Mar 24, 2016
47.76
47.73
47.73
47.73
653,329
-0.18(-0.38%)
Mar 23, 2016
48.33
48.57
47.89
47.92
555,174
-0.57(-1.18%)
Mar 22, 2016
47.98
48.65
47.97
48.49
496,720
+0.24(+0.50%)
Mar 21, 2016
48.04
48.37
48.03
48.25
615,740
+0.22(+0.46%)
Mar 18, 2016
48.25
48.85
47.83
48.03
2,121,422
-1.73(-3.48%)
Mar 17, 2016
48.62
49.86
48.30
49.76
863,132
+1.30(+2.68%)
Mar 16, 2016
47.85
48.76
47.85
48.46
733,000
+0.40(+0.82%)
Mar 15, 2016
47.58
48.27
47.31
48.06
1,031,872
+0.17(+0.37%)
Mar 14, 2016
47.70
48.22
47.46
47.89
753,004
+0.06(+0.12%)
Mar 11, 2016
47.79
48.02
47.60
47.83
559,708
+0.47(+0.99%)
Mar 10, 2016
47.30
47.48
46.94
47.36
755,959
+0.29(+0.63%)
Mar 09, 2016
46.66
47.21
46.57
47.07
1,010,751
+0.53(+1.15%)
Mar 08, 2016
46.16
46.76
46.03
46.54
1,002,686
+0.05(+0.10%)
Mar 07, 2016
46.66
46.90
45.99
46.49
796,749
-0.29(-0.61%)
Mar 04, 2016
46.33
46.90
46.18
46.78
621,853
+0.31(+0.67%)
Mar 03, 2016
45.96
46.54
45.77
46.46
503,070
+0.48(+1.04%)
Mar 02, 2016
45.90
46.52
45.61
45.98
830,378
-0.08(-0.18%)
Mar 01, 2016
45.50
46.33
45.10
46.07
1,015,657
+0.92(+2.04%)
Feb 29, 2016
44.94
45.54
44.71
45.15
807,923
+0.27(+0.59%)
Feb 26, 2016
45.08
45.43
44.81
44.88
525,250
+0.01(+0.02%)
Feb 25, 2016
44.69
45.04
44.48
44.87
414,340
+0.33(+0.74%)
Feb 24, 2016
43.42
44.79
43.30
44.54
643,464
+0.80(+1.83%)
Feb 23, 2016
43.55
43.82
43.26
43.74
657,376
+0.12(+0.27%)
Feb 22, 2016
44.21
44.49
43.49
43.62
878,165
-0.23(-0.52%)
Feb 19, 2016
43.91
44.24
42.93
43.85
671,954
+0.02(+0.04%)
Feb 18, 2016
43.93
44.11
43.49
43.83
780,280
-0.14(-0.31%)
Feb 17, 2016
44.24
44.30
43.53
43.97
1,197,463
-0.12(-0.27%)
Feb 16, 2016
44.42
44.49
43.60
44.09
757,570
+0.08(+0.19%)
Feb 12, 2016
43.75
44.01
44.01
44.01
873,533
+0.51(+1.16%)
Feb 11, 2016
43.62
44.13
43.34
43.50
762,584
-0.87(-1.96%)
Feb 10, 2016
44.56
45.05
44.23
44.37
928,055
-0.01(-0.02%)
Feb 09, 2016
42.63
44.75
42.49
44.38
1,507,831
+1.34(+3.10%)
Feb 08, 2016
43.55
43.77
42.57
43.04
1,315,137
-0.91(-2.06%)
Feb 05, 2016
43.49
44.52
43.01
43.95
1,470,721
+0.48(+1.11%)
Feb 04, 2016
43.65
43.86
43.01
43.46
1,078,324
-0.28(-0.65%)
Feb 03, 2016
43.78
44.17
43.14
43.75
1,001,373
+0.20(+0.46%)
Feb 02, 2016
42.80
43.59
42.35
43.55
900,176
+0.37(+0.85%)
Feb 01, 2016
43.54
43.54
42.59
43.18
1,192,345
-0.59(-1.36%)
Jan 29, 2016
41.76
43.77
41.61
43.77
2,786,365
+2.23(+5.37%)
Jan 28, 2016
40.02
42.34
39.91
41.54
2,157,118
+1.55(+3.89%)
Jan 27, 2016
40.00
40.53
39.81
39.99
1,146,837
-0.18(-0.46%)
Jan 26, 2016
39.53
40.24
39.44
40.17
1,039,238
+0.62(+1.57%)
Jan 25, 2016
40.42
40.42
39.24
39.55
1,060,827
-1.13(-2.79%)
Jan 22, 2016
40.10
40.73
40.04
40.68
961,877
+1.08(+2.72%)
Jan 21, 2016
40.01
40.41
39.58
39.60
835,641
-0.39(-0.98%)
Jan 20, 2016
39.91
40.42
38.82
40.00
1,288,018
-0.41(-1.02%)
Jan 19, 2016
40.71
40.71
39.96
40.41
760,299
+0.05(+0.11%)
Jan 15, 2016
39.69
40.36
40.36
40.36
1,161,138
-0.17(-0.43%)
Jan 14, 2016
40.54
40.81
40.20
40.54
786,161
+0.08(+0.20%)
Jan 13, 2016
40.99
41.42
40.27
40.46
1,030,881
-0.35(-0.85%)
Jan 12, 2016
40.72
41.02
40.52
40.80
783,959
+0.27(+0.68%)
Jan 11, 2016
40.56
41.17
40.23
40.53
1,245,883
+0.11(+0.27%)
Jan 08, 2016
41.29
41.40
40.36
40.42
1,257,224
+0.19(+0.48%)
Jan 07, 2016
39.92
40.84
39.86
40.23
1,704,419
-0.44(-1.08%)
Jan 06, 2016
40.19
40.91
39.98
40.67
828,770
+0.09(+0.23%)
Jan 05, 2016
40.40
40.67
40.25
40.57
614,151
+0.17(+0.43%)
Jan 04, 2016
40.18
40.40
39.62
40.40
890,747
-0.47(-1.14%)
Dec 31, 2015
41.53
40.87
40.87
40.87
480,508
-0.66(-1.59%)
Dec 30, 2015
41.66
41.99
41.52
41.53
479,119
-0.16(-0.37%)
Dec 29, 2015
41.67
41.85
41.52
41.68
467,317
+0.22(+0.53%)
Dec 28, 2015
41.11
41.48
40.95
41.46
338,992
+0.27(+0.64%)
Dec 24, 2015
41.24
41.20
41.20
41.20
197,496
-0.05(-0.11%)
Dec 23, 2015
40.87
41.32
40.76
41.24
655,562
+0.63(+1.55%)
Dec 22, 2015
40.56
40.78
40.24
40.61
574,936
+0.18(+0.45%)
Dec 21, 2015
40.14
40.63
40.09
40.43
562,766
+0.48(+1.19%)
Dec 18, 2015
40.51
40.55
39.92
39.95
1,926,126
-0.76(-1.86%)
Dec 17, 2015
41.87
41.87
40.70
40.71
621,743
-1.01(-2.41%)
Dec 16, 2015
41.80
41.89
40.92
41.72
1,202,587
+0.10(+0.24%)
Dec 15, 2015
41.52
41.71
41.25
41.62
972,573
+0.37(+0.91%)
Dec 14, 2015
41.28
41.53
41.03
41.24
732,300
-0.07(-0.18%)
Dec 11, 2015
40.95
41.52
40.87
41.31
548,081
-0.08(-0.20%)
Dec 10, 2015
41.53
41.74
41.26
41.40
912,849
+0.06(+0.15%)
Dec 09, 2015
41.73
42.06
41.16
41.33
675,224
-0.43(-1.03%)
Dec 08, 2015
41.84
42.13
41.45
41.76
712,022
-0.48(-1.13%)
Dec 07, 2015
42.35
42.43
41.94
42.24
657,767
-0.26(-0.60%)
Dec 04, 2015
42.09
42.61
42.05
42.49
516,551
+0.42(+1.00%)
Dec 03, 2015
42.62
42.68
41.84
42.07
481,737
-0.37(-0.88%)
Dec 02, 2015
43.37
43.49
42.38
42.45
617,498
-0.99(-2.27%)
Dec 01, 2015
43.10
43.52
42.94
43.44
878,525
+0.35(+0.81%)
Nov 30, 2015
43.24
43.42
42.95
43.09
393,476
-0.14(-0.32%)
Nov 27, 2015
42.98
43.34
42.72
43.23
160,008
+0.27(+0.64%)
Nov 25, 2015
43.16
42.95
42.95
42.95
412,489
-0.10(-0.23%)
Nov 24, 2015
42.79
43.17
42.51
43.05
651,453
+0.12(+0.28%)
Nov 23, 2015
42.82
43.32
42.79
42.93
405,609
+0.11(+0.26%)
Nov 20, 2015
42.73
43.18
42.66
42.82
690,846
+0.16(+0.36%)
Nov 19, 2015
42.30
42.77
42.25
42.67
684,020
+0.41(+0.97%)
Nov 18, 2015
41.41
42.32
41.30
42.26
581,207
+0.96(+2.33%)
Nov 17, 2015
41.41
41.69
41.10
41.30
920,459
-0.09(-0.22%)
Nov 16, 2015
40.80
41.42
40.80
41.39
531,740
+0.48(+1.16%)
Nov 13, 2015
40.39
41.16
40.24
40.91
740,188
+0.45(+1.12%)
Nov 12, 2015
41.28
41.37
40.46
40.46
465,777
-1.10(-2.65%)
Nov 11, 2015
41.41
41.75
41.38
41.56
416,093
+0.22(+0.53%)
Nov 10, 2015
41.38
41.63
40.89
41.34
544,762
-0.04(-0.09%)
Nov 09, 2015
41.58
41.58
41.12
41.38
668,142
-0.30(-0.72%)
Nov 06, 2015
41.65
41.77
41.28
41.68
526,970
-0.12(-0.28%)
Nov 05, 2015
41.11
41.94
40.97
41.79
582,290
+0.70(+1.70%)
Nov 04, 2015
41.43
41.46
40.89
41.09
669,705
-0.32(-0.77%)
Nov 03, 2015
41.97
42.07
41.35
41.41
677,362
-0.67(-1.60%)
Nov 02, 2015
41.65
42.19
41.50
42.08
657,104
+0.48(+1.16%)
Oct 30, 2015
41.39
41.89
41.31
41.60
715,047
+0.21(+0.50%)
Oct 29, 2015
41.06
41.58
41.06
41.39
597,380
+0.01(+0.02%)
Oct 28, 2015
41.26
41.74
40.91
41.38
818,371
+0.27(+0.66%)
Oct 27, 2015
41.06
41.16
40.69
41.11
1,000,589
-0.16(-0.40%)
Oct 26, 2015
41.69
41.87
41.02
41.28
727,545
-0.47(-1.13%)
Oct 23, 2015
41.13
42.09
41.12
41.75
1,276,177
+0.85(+2.07%)
Oct 22, 2015
39.44
41.44
39.09
40.90
2,305,252
+2.64(+6.89%)
Oct 21, 2015
38.21
38.40
37.82
38.27
1,058,766
+0.06(+0.17%)
Oct 20, 2015
37.80
38.36
37.76
38.20
571,063
+0.39(+1.03%)
Oct 19, 2015
37.75
38.02
37.65
37.81
684,523
-0.01(-0.02%)
Oct 16, 2015
37.65
37.95
37.54
37.82
676,270
+0.27(+0.73%)
Oct 15, 2015
37.55
37.79
37.04
37.55
579,905
+0.03(+0.07%)
Oct 14, 2015
37.91
38.14
37.49
37.52
498,275
-0.43(-1.13%)
Oct 13, 2015
38.10
38.48
37.93
37.95
397,689
-0.36(-0.95%)
Oct 12, 2015
38.42
38.42
38.11
38.31
433,475
-0.15(-0.40%)
Oct 09, 2015
38.10
38.60
38.10
38.47
647,055
+0.45(+1.17%)
Oct 08, 2015
37.42
38.20
37.30
38.02
447,391
+0.52(+1.38%)
Oct 07, 2015
36.78
37.52
36.60
37.50
671,448
+0.94(+2.56%)
Oct 06, 2015
37.59
37.69
36.40
36.57
1,320,215
-1.05(-2.80%)
Oct 05, 2015
37.19
37.67
37.18
37.62
477,994
+0.66(+1.79%)
Oct 02, 2015
36.11
36.96
35.88
36.96
512,110
+0.48(+1.32%)
Oct 01, 2015
36.01
36.51
35.90
36.48
602,519
+0.52(+1.44%)
Sep 30, 2015
36.01
36.16
35.46
35.96
798,126
+0.36(+1.02%)
Sep 29, 2015
35.71
35.79
35.36
35.60
676,276
-0.14(-0.38%)
Sep 28, 2015
36.17
36.23
35.69
35.73
750,726
-0.57(-1.58%)
Sep 25, 2015
36.50
36.58
36.07
36.30
607,575
+0.05(+0.13%)
Sep 24, 2015
36.60
36.60
35.99
36.26
886,506
-0.70(-1.89%)
Sep 23, 2015
37.40
37.47
36.87
36.96
1,061,195
-0.45(-1.19%)
Sep 22, 2015
37.87
38.16
37.38
37.40
859,773
-0.91(-2.37%)
Sep 21, 2015
38.53
39.02
38.26
38.31
728,605
-0.04(-0.09%)
Sep 18, 2015
38.48
38.77
38.23
38.35
987,250
-0.56(-1.45%)
Sep 17, 2015
38.99
39.50
38.84
38.91
626,076
-0.06(-0.16%)
Sep 16, 2015
38.26
39.03
38.23
38.98
533,221
+0.68(+1.78%)
Sep 15, 2015
37.87
38.59
37.62
38.30
557,969
+0.50(+1.32%)
Sep 14, 2015
37.98
38.14
37.50
37.80
343,053
-0.26(-0.69%)
Sep 11, 2015
37.94
38.24
37.69
38.06
670,024
-0.02(-0.05%)
Sep 10, 2015
38.20
38.54
38.00
38.08
640,894
-0.17(-0.45%)
Sep 09, 2015
38.80
38.80
38.20
38.25
595,739
-0.29(-0.75%)
Sep 08, 2015
38.42
38.60
37.99
38.54
534,758
+0.75(+1.97%)
Sep 04, 2015
37.60
37.80
37.80
37.80
581,121
-0.31(-0.81%)
Sep 03, 2015
38.19
38.41
38.03
38.10
542,883
-0.02(-0.05%)
Sep 02, 2015
38.26
38.33
37.42
38.12
605,935
+0.27(+0.72%)
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
.