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 (%)
Dec 31, 2008
23.69
24.16
23.58
23.68
1,646,235
-0.02(-0.08%)
Dec 30, 2008
23.80
23.80
23.07
23.70
1,749,056
+0.20(+0.85%)
Dec 29, 2008
24.01
24.23
23.27
23.50
1,466,637
-0.75(-3.09%)
Dec 26, 2008
24.19
24.41
23.92
24.25
363,886
-0.02(-0.08%)
Dec 24, 2008
24.19
24.49
24.00
24.27
417,608
+0.07(+0.29%)
Dec 23, 2008
25.10
25.11
24.16
24.20
765,204
-0.66(-2.65%)
Dec 22, 2008
25.21
25.27
24.39
24.86
903,936
-0.38(-1.51%)
Dec 19, 2008
25.55
26.08
25.15
25.24
1,505,285
-0.13(-0.51%)
Dec 18, 2008
26.09
26.16
25.16
25.37
650,307
-0.62(-2.39%)
Dec 17, 2008
25.75
26.25
25.53
25.99
789,080
-0.13(-0.50%)
Dec 16, 2008
25.65
26.16
25.06
26.12
1,206,561
+1.09(+4.35%)
Dec 15, 2008
25.12
25.39
24.67
25.03
976,203
-0.01(-0.04%)
Dec 12, 2008
24.19
25.43
24.11
25.04
0
+0.20(+0.81%)
Dec 11, 2008
26.07
26.39
24.54
24.84
1,108,211
-1.28(-4.90%)
Dec 10, 2008
25.63
26.41
25.48
26.12
1,095,071
+0.71(+2.79%)
Dec 09, 2008
25.70
26.31
25.32
25.41
902,944
-0.52(-2.01%)
Dec 08, 2008
26.66
26.92
25.55
25.93
1,361,183
-0.17(-0.65%)
Dec 05, 2008
24.91
26.10
23.65
26.10
1,283,957
+0.88(+3.49%)
Dec 04, 2008
25.66
25.96
24.74
25.22
998,468
-0.78(-3.00%)
Dec 03, 2008
25.05
26.08
24.77
26.00
1,336,476
+0.34(+1.33%)
Dec 02, 2008
24.89
25.75
24.42
25.66
1,191,634
+1.20(+4.91%)
Dec 01, 2008
26.39
26.67
24.46
24.46
1,376,390
-2.56(-9.47%)
Nov 28, 2008
26.70
27.02
26.24
27.02
505,264
+0.43(+1.62%)
Nov 26, 2008
25.59
26.69
25.18
26.59
865,517
+0.58(+2.23%)
Nov 25, 2008
26.29
26.57
24.84
26.01
1,184,756
+0.21(+0.81%)
Nov 24, 2008
24.83
26.28
24.41
25.80
1,546,022
+1.36(+5.56%)
Nov 21, 2008
22.81
24.46
22.46
24.44
1,696,439
+2.04(+9.11%)
Nov 20, 2008
22.53
24.32
22.18
22.40
2,081,188
+0.04(+0.18%)
Nov 19, 2008
23.68
24.20
22.36
22.36
923,158
-1.34(-5.65%)
Nov 18, 2008
23.73
24.05
22.99
23.70
929,777
-0.09(-0.38%)
Nov 17, 2008
23.92
24.58
23.69
23.79
983,933
-0.39(-1.61%)
Nov 14, 2008
24.73
25.25
23.97
24.18
0
-1.11(-4.39%)
Nov 13, 2008
23.06
25.29
22.71
25.29
1,492,467
+2.37(+10.34%)
Nov 12, 2008
23.35
23.59
22.72
22.92
928,778
-0.94(-3.94%)
Nov 11, 2008
23.62
24.28
23.33
23.86
1,041,155
-0.02(-0.08%)
Nov 10, 2008
24.48
24.71
23.29
23.88
899,786
-0.18(-0.75%)
Nov 07, 2008
23.42
24.11
23.11
24.06
1,048,979
+0.81(+3.48%)
Nov 06, 2008
24.14
24.66
23.05
23.25
1,244,285
-0.99(-4.08%)
Nov 05, 2008
24.90
25.50
24.18
24.24
885,061
-1.14(-4.49%)
Nov 04, 2008
25.41
25.86
25.03
25.38
1,207,101
+0.50(+2.01%)
Nov 03, 2008
24.79
25.31
24.45
24.88
1,185,362
+0.04(+0.16%)
Oct 31, 2008
23.95
25.30
23.84
24.84
0
+0.77(+3.20%)
Oct 30, 2008
24.00
24.21
23.21
24.07
1,604,693
+0.62(+2.64%)
Oct 29, 2008
24.55
24.55
23.38
23.45
2,050,976
-0.94(-3.85%)
Oct 28, 2008
22.12
24.47
21.63
24.39
1,710,832
+2.71(+12.50%)
Oct 27, 2008
22.39
23.16
21.52
21.68
1,607,592
-0.95(-4.20%)
Oct 24, 2008
21.85
23.26
21.59
22.63
1,699,081
-0.20(-0.88%)
Oct 23, 2008
23.43
23.81
21.71
22.83
2,290,308
-0.54(-2.31%)
Oct 22, 2008
22.26
23.60
22.26
23.37
2,309,746
+0.12(+0.52%)
Oct 21, 2008
22.76
24.22
22.76
23.25
970,899
-0.23(-0.98%)
Oct 20, 2008
22.88
23.48
22.46
23.48
1,194,088
+0.83(+3.66%)
Oct 17, 2008
22.01
23.39
21.71
22.65
0
-0.22(-0.96%)
Oct 16, 2008
21.50
23.01
20.62
22.87
1,986,049
+1.30(+6.03%)
Oct 15, 2008
23.77
23.77
21.57
21.57
1,883,677
-2.25(-9.45%)
Oct 14, 2008
25.45
25.62
23.28
23.82
1,860,882
-0.99(-3.99%)
Oct 13, 2008
24.34
24.81
23.27
24.81
1,181,897
+1.39(+5.94%)
Oct 10, 2008
22.22
24.28
21.34
23.42
2,129,664
+0.70(+3.08%)
Oct 09, 2008
24.09
25.36
22.72
22.72
1,542,831
-1.35(-5.61%)
Oct 08, 2008
22.71
25.38
22.47
24.07
1,915,056
+0.89(+3.84%)
Oct 07, 2008
24.19
24.65
23.18
23.18
1,572,917
-1.06(-4.37%)
Oct 06, 2008
24.26
24.51
23.00
24.24
1,523,298
-0.60(-2.42%)
Oct 03, 2008
25.02
26.05
24.65
24.84
0
+0.17(+0.69%)
Oct 02, 2008
25.46
25.71
24.64
24.67
1,037,723
-0.96(-3.75%)
Oct 01, 2008
25.98
26.22
25.34
25.63
1,190,940
-0.58(-2.21%)
Sep 30, 2008
26.13
26.26
25.20
26.21
720,315
+0.68(+2.66%)
Sep 29, 2008
27.22
27.22
25.41
25.53
1,049,812
-1.79(-6.55%)
Sep 26, 2008
27.17
27.52
26.86
27.32
0
-0.24(-0.87%)
Sep 25, 2008
27.12
27.86
27.02
27.56
956,903
+0.61(+2.26%)
Sep 24, 2008
27.15
27.28
26.68
26.95
777,900
+0.01(+0.04%)
Sep 23, 2008
26.99
27.62
26.87
26.94
737,415
-0.15(-0.55%)
Sep 22, 2008
28.40
29.05
26.99
27.09
893,499
-1.42(-4.98%)
Sep 19, 2008
27.54
29.70
27.54
28.51
0
-0.05(-0.18%)
Sep 18, 2008
27.86
28.88
26.68
28.56
1,646,105
+1.25(+4.58%)
Sep 17, 2008
28.21
28.40
27.13
27.31
1,608,038
-1.43(-4.98%)
Sep 16, 2008
27.61
28.94
27.01
28.74
2,123,257
+0.70(+2.50%)
Sep 15, 2008
28.14
28.86
27.95
28.04
1,209,021
-0.49(-1.72%)
Sep 12, 2008
28.00
28.67
27.84
28.53
877,207
+0.28(+0.99%)
Sep 11, 2008
27.45
28.31
27.42
28.25
1,220,323
+0.45(+1.62%)
Sep 10, 2008
27.36
28.11
27.31
27.80
1,330,167
+0.41(+1.50%)
Sep 09, 2008
27.24
28.31
27.24
27.39
1,495,435
-1.10(-3.86%)
Sep 08, 2008
28.23
28.50
27.78
28.49
1,302,007
+0.66(+2.37%)
Sep 05, 2008
27.57
27.90
27.00
27.83
0
+0.04(+0.14%)
Sep 04, 2008
28.59
28.59
27.71
27.79
915,310
-0.94(-3.27%)
Sep 03, 2008
28.17
28.92
28.17
28.73
847,602
+0.23(+0.81%)
Sep 02, 2008
28.06
28.96
27.96
28.50
1,110,399
+0.58(+2.08%)
Aug 29, 2008
28.25
28.25
27.80
27.92
0
-0.45(-1.59%)
Aug 28, 2008
28.00
28.39
27.88
28.37
766,948
+0.58(+2.09%)
Aug 27, 2008
27.33
27.87
27.33
27.79
692,549
+0.18(+0.65%)
Aug 26, 2008
27.50
27.65
27.31
27.61
660,863
+0.15(+0.55%)
Aug 25, 2008
27.66
27.93
27.36
27.46
1,187,709
-0.12(-0.44%)
Aug 22, 2008
27.60
27.89
27.27
27.58
867,165
+0.00(+0.00%)
Aug 21, 2008
27.26
27.74
27.21
27.58
531,249
+0.09(+0.33%)
Aug 20, 2008
27.66
27.79
27.11
27.49
466,068
-0.05(-0.18%)
Aug 19, 2008
27.89
28.04
27.38
27.54
587,160
-0.57(-2.03%)
Aug 18, 2008
28.67
28.73
28.00
28.11
702,206
-0.37(-1.30%)
Aug 15, 2008
28.53
28.78
28.28
28.48
0
-0.10(-0.35%)
Aug 14, 2008
28.31
28.83
28.03
28.58
771,408
+0.01(+0.04%)
Aug 13, 2008
28.77
28.97
28.15
28.57
901,054
-0.38(-1.31%)
Aug 12, 2008
29.44
29.44
28.82
28.95
1,329,947
-0.36(-1.23%)
Aug 11, 2008
28.68
29.34
28.60
29.31
1,286,592
+0.27(+0.93%)
Aug 08, 2008
28.20
29.17
27.92
29.04
1,017,630
+0.85(+3.02%)
Aug 07, 2008
28.33
28.78
28.08
28.19
996,087
-0.44(-1.54%)
Aug 06, 2008
28.58
28.90
28.32
28.63
888,534
-0.15(-0.52%)
Aug 05, 2008
28.10
28.78
28.01
28.78
1,171,309
+0.80(+2.86%)
Aug 04, 2008
28.09
28.41
27.79
27.98
1,417,317
-0.08(-0.29%)
Aug 01, 2008
28.11
28.29
27.72
28.06
1,677,563
-0.10(-0.36%)
Jul 31, 2008
27.93
28.63
27.71
28.16
2,170,809
+0.27(+0.97%)
Jul 30, 2008
27.44
28.05
27.04
27.89
2,452,624
+0.49(+1.79%)
Jul 29, 2008
25.69
27.47
25.68
27.40
2,735,214
+2.08(+8.21%)
Jul 28, 2008
25.75
25.81
25.22
25.32
1,488,103
-0.41(-1.59%)
Jul 25, 2008
25.54
26.23
25.43
25.73
1,093,295
+0.12(+0.47%)
Jul 24, 2008
25.99
26.32
25.61
25.61
1,485,371
-0.56(-2.14%)
Jul 23, 2008
25.16
26.55
24.89
26.17
2,170,823
+1.07(+4.26%)
Jul 22, 2008
24.56
25.11
24.28
25.10
1,078,903
+0.48(+1.95%)
Jul 21, 2008
24.75
25.02
24.34
24.62
849,163
-0.17(-0.69%)
Jul 18, 2008
22.66
24.97
22.66
24.79
1,388,678
+0.24(+0.98%)
Jul 17, 2008
23.29
24.67
23.22
24.55
1,966,682
+1.35(+5.82%)
Jul 16, 2008
22.89
23.28
22.26
23.20
1,757,992
+0.30(+1.31%)
Jul 15, 2008
22.68
23.34
22.05
22.90
2,257,600
+0.09(+0.39%)
Jul 14, 2008
23.23
23.23
22.68
22.81
1,331,339
-0.19(-0.83%)
Jul 11, 2008
22.92
23.35
22.49
23.00
1,482,177
-0.28(-1.20%)
Jul 10, 2008
23.11
23.46
22.82
23.28
1,456,394
+0.24(+1.04%)
Jul 09, 2008
23.60
23.74
23.00
23.04
1,386,037
-0.47(-2.00%)
Jul 08, 2008
22.68
23.55
22.46
23.51
1,933,175
+0.96(+4.26%)
Jul 07, 2008
22.47
22.96
22.24
22.55
1,869,572
-0.03(-0.13%)
Jul 04, 2008
22.30
22.69
22.10
22.58
1,042,810
+0.00(+0.00%)
Jul 03, 2008
22.30
22.69
22.10
22.58
1,042,810
+0.48(+2.17%)
Jul 02, 2008
22.45
22.52
22.05
22.10
1,594,656
-0.18(-0.81%)
Jul 01, 2008
22.14
22.54
21.82
22.28
1,897,994
-0.14(-0.62%)
Jun 30, 2008
22.73
22.85
22.40
22.42
1,240,438
-0.28(-1.23%)
Jun 27, 2008
22.83
23.14
22.62
22.70
1,507,048
-0.23(-1.00%)
Jun 26, 2008
23.34
23.56
22.83
22.93
2,071,693
-0.69(-2.92%)
Jun 25, 2008
23.31
23.96
23.31
23.62
1,196,949
+0.25(+1.07%)
Jun 24, 2008
23.64
23.74
23.25
23.37
1,242,201
-0.30(-1.27%)
Jun 23, 2008
23.98
23.98
23.55
23.67
1,138,129
-0.03(-0.13%)
Jun 20, 2008
24.14
24.20
23.69
23.70
1,438,943
-0.62(-2.55%)
Jun 19, 2008
24.35
24.43
24.15
24.32
1,084,461
+0.13(+0.54%)
Jun 18, 2008
24.29
24.53
24.06
24.19
1,174,008
-0.13(-0.53%)
Jun 17, 2008
24.74
24.74
24.29
24.32
1,341,351
-0.43(-1.74%)
Jun 16, 2008
24.59
25.09
24.29
24.75
1,760,619
-1.00(-3.88%)
Jun 13, 2008
25.15
25.80
25.15
25.75
810,617
+0.62(+2.47%)
Jun 12, 2008
24.75
25.62
24.67
25.13
719,842
+0.48(+1.95%)
Jun 11, 2008
25.07
25.07
24.65
24.65
802,630
-0.36(-1.44%)
Jun 10, 2008
25.02
25.32
24.50
25.01
1,081,554
-0.05(-0.20%)
Jun 09, 2008
25.45
25.60
24.82
25.06
775,933
-0.42(-1.65%)
Jun 06, 2008
26.18
26.27
25.44
25.48
1,230,343
-1.01(-3.81%)
Jun 05, 2008
26.32
26.49
26.02
26.49
717,550
+0.43(+1.65%)
Jun 04, 2008
25.65
26.24
25.64
26.06
984,903
+0.36(+1.40%)
Jun 03, 2008
26.14
26.27
25.39
25.70
1,379,206
-0.53(-2.02%)
Jun 02, 2008
26.60
26.67
26.05
26.23
907,370
-0.37(-1.39%)
May 30, 2008
27.07
27.30
26.44
26.60
1,124,464
-0.43(-1.59%)
May 29, 2008
26.22
27.03
26.16
27.03
1,225,250
+0.69(+2.62%)
May 28, 2008
26.00
26.36
25.69
26.34
888,143
+0.43(+1.66%)
May 27, 2008
26.01
26.19
25.69
25.91
692,595
+0.01(+0.04%)
May 26, 2008
26.37
26.48
25.84
25.90
0
+0.00(+0.00%)
May 23, 2008
26.37
26.48
25.84
25.90
882,899
-0.46(-1.75%)
May 22, 2008
25.93
26.53
25.89
26.36
1,005,665
+0.51(+1.97%)
May 21, 2008
26.47
26.67
25.83
25.85
1,439,882
-0.60(-2.27%)
May 20, 2008
26.05
26.81
26.05
26.45
2,108,834
-1.12(-4.06%)
May 19, 2008
27.47
27.80
27.42
27.57
624,782
+0.02(+0.07%)
May 16, 2008
27.39
27.57
27.11
27.55
661,087
+0.11(+0.40%)
May 15, 2008
27.23
27.52
27.10
27.44
685,643
+0.14(+0.51%)
May 14, 2008
27.29
27.50
27.14
27.30
677,258
+0.07(+0.26%)
May 13, 2008
27.15
27.26
26.94
27.23
550,361
+0.08(+0.29%)
May 12, 2008
26.97
27.15
26.63
27.15
624,115
+0.33(+1.23%)
May 09, 2008
26.76
27.05
26.65
26.82
299,092
-0.20(-0.74%)
May 08, 2008
26.51
27.28
26.49
27.02
1,054,374
+0.50(+1.89%)
May 07, 2008
26.91
27.08
26.51
26.52
810,977
-0.29(-1.08%)
May 06, 2008
26.12
26.91
26.08
26.81
940,834
+0.45(+1.71%)
May 05, 2008
26.19
26.56
26.15
26.36
675,869
+0.03(+0.11%)
May 02, 2008
26.64
26.84
26.21
26.33
561,670
-0.24(-0.90%)
May 01, 2008
26.31
26.73
26.05
26.57
951,383
+0.27(+1.03%)
Apr 30, 2008
26.24
26.61
25.96
26.30
1,010,238
+0.01(+0.04%)
Apr 29, 2008
26.87
27.58
26.26
26.29
1,280,164
-0.15(-0.57%)
Apr 28, 2008
26.70
26.71
26.30
26.44
954,493
-0.36(-1.34%)
Apr 25, 2008
26.59
26.86
26.31
26.80
1,256,694
+0.31(+1.17%)
Apr 24, 2008
26.66
26.88
25.93
26.49
1,133,985
-0.15(-0.56%)
Apr 23, 2008
27.09
27.12
26.53
26.64
556,104
-0.33(-1.22%)
Apr 22, 2008
27.23
27.33
26.59
26.97
784,866
-0.47(-1.71%)
Apr 21, 2008
27.59
27.69
27.27
27.44
558,669
-0.35(-1.26%)
Apr 18, 2008
27.64
27.86
27.50
27.79
817,143
+0.53(+1.94%)
Apr 17, 2008
26.93
27.35
26.78
27.26
924,934
+0.19(+0.70%)
Apr 16, 2008
26.24
27.11
26.24
27.07
700,798
+0.84(+3.20%)
Apr 15, 2008
25.90
26.60
25.90
26.23
1,376,246
+0.60(+2.34%)
Apr 14, 2008
25.69
25.88
25.57
25.63
502,570
-0.05(-0.19%)
Apr 11, 2008
25.66
26.03
25.53
25.68
1,081,851
-0.26(-1.00%)
Apr 10, 2008
26.00
26.17
25.75
25.94
1,326,878
-0.27(-1.03%)
Apr 09, 2008
26.87
27.04
26.19
26.21
919,876
-0.54(-2.02%)
Apr 08, 2008
26.65
26.85
26.47
26.75
916,576
+0.00(+0.00%)
Apr 07, 2008
27.01
27.22
26.72
26.75
813,956
-0.12(-0.45%)
Apr 04, 2008
26.93
27.08
26.66
26.87
1,033,365
-0.07(-0.26%)
Apr 03, 2008
26.80
27.12
26.61
26.94
951,082
+0.08(+0.30%)
Apr 02, 2008
26.62
27.05
26.42
26.86
1,327,404
+0.38(+1.44%)
Apr 01, 2008
25.52
26.48
25.50
26.48
1,199,277
+1.05(+4.13%)
Mar 31, 2008
24.89
25.60
24.89
25.43
1,189,507
+0.34(+1.36%)
Mar 28, 2008
25.40
25.40
24.79
25.09
787,017
-0.05(-0.20%)
Mar 27, 2008
25.61
25.64
24.96
25.14
907,982
-0.36(-1.41%)
Mar 26, 2008
25.72
25.99
25.37
25.50
633,750
-0.23(-0.89%)
Mar 25, 2008
25.42
25.81
25.14
25.73
876,102
+0.50(+1.98%)
Mar 24, 2008
24.59
25.43
24.59
25.23
955,341
+0.79(+3.23%)
Mar 21, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.00(+0.00%)
Mar 20, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.11(+0.45%)
Mar 19, 2008
24.66
25.10
24.33
24.33
1,224,498
-0.06(-0.25%)
Mar 18, 2008
24.30
24.46
23.83
24.39
1,321,018
+0.29(+1.20%)
Mar 17, 2008
23.77
24.40
23.28
24.10
1,829,816
+0.11(+0.46%)
Mar 14, 2008
24.40
24.60
23.63
23.99
1,207,457
-0.38(-1.56%)
Mar 13, 2008
23.89
24.43
23.68
24.37
950,078
+0.18(+0.74%)
Mar 12, 2008
24.33
24.71
24.14
24.19
812,324
-0.13(-0.53%)
Mar 11, 2008
23.58
24.32
23.58
24.32
1,123,778
+1.06(+4.56%)
Mar 10, 2008
23.81
23.81
23.24
23.26
1,075,537
-0.48(-2.02%)
Mar 07, 2008
23.85
24.29
23.61
23.74
1,088,895
-0.24(-1.00%)
Mar 06, 2008
24.34
24.44
23.98
23.98
1,069,728
-0.65(-2.64%)
Mar 05, 2008
24.72
24.99
24.36
24.63
1,551,087
-0.11(-0.44%)
Mar 04, 2008
24.61
24.84
24.39
24.74
1,398,948
-0.04(-0.16%)
Mar 03, 2008
24.71
24.84
24.34
24.78
1,365,608
-0.04(-0.16%)
Feb 29, 2008
25.27
25.50
24.75
24.82
837,100
-0.89(-3.46%)
Feb 28, 2008
26.07
26.07
25.56
25.71
725,155
-0.52(-1.98%)
Feb 27, 2008
26.41
26.60
25.93
26.23
698,159
-0.23(-0.87%)
Feb 26, 2008
26.50
26.64
26.06
26.46
1,002,296
+0.04(+0.15%)
Feb 25, 2008
26.17
26.42
25.71
26.42
1,158,709
+0.34(+1.30%)
Feb 22, 2008
26.11
26.19
25.50
26.08
824,876
+0.09(+0.35%)
Feb 21, 2008
26.38
26.84
25.96
25.99
965,205
-0.35(-1.33%)
Feb 20, 2008
25.97
26.37
25.88
26.34
1,144,800
+0.31(+1.19%)
Feb 19, 2008
26.32
26.56
25.88
26.03
678,282
-0.19(-0.72%)
Feb 18, 2008
26.33
26.33
25.83
26.22
0
+0.00(+0.00%)
Feb 15, 2008
26.33
26.33
25.83
26.22
951,022
-0.16(-0.61%)
Feb 14, 2008
26.93
27.13
26.31
26.38
991,520
-0.55(-2.04%)
Feb 13, 2008
27.15
27.15
26.63
26.93
1,295,408
+0.04(+0.15%)
Feb 12, 2008
27.23
27.35
26.69
26.89
1,372,277
-0.13(-0.48%)
Feb 11, 2008
26.34
27.14
26.34
27.02
935,206
+0.48(+1.81%)
Feb 08, 2008
26.51
26.77
26.25
26.54
1,106,592
-0.05(-0.19%)
Feb 07, 2008
26.20
26.79
26.09
26.59
945,811
+0.32(+1.22%)
Feb 06, 2008
26.73
26.85
26.15
26.27
846,364
-0.29(-1.09%)
Feb 05, 2008
26.61
27.17
26.42
26.56
987,432
-0.48(-1.78%)
Feb 04, 2008
27.81
27.87
27.00
27.04
864,462
-0.65(-2.35%)
Feb 01, 2008
27.33
27.71
26.84
27.69
1,108,898
+0.54(+1.99%)
Jan 31, 2008
25.94
27.36
25.77
27.15
3,026,002
+0.85(+3.23%)
Jan 30, 2008
26.70
26.77
26.23
26.30
1,681,901
-0.36(-1.35%)
Jan 29, 2008
26.89
27.32
26.46
26.66
1,701,693
+0.53(+2.03%)
Jan 28, 2008
25.17
26.15
25.04
26.13
1,852,980
+0.93(+3.69%)
Jan 25, 2008
25.65
25.84
24.88
25.20
1,071,709
-0.16(-0.63%)
Jan 24, 2008
25.53
25.79
24.95
25.36
1,217,067
-0.13(-0.51%)
Jan 23, 2008
23.73
25.63
23.43
25.49
2,896,609
+0.94(+3.83%)
Jan 22, 2008
22.92
24.99
22.50
24.55
2,799,670
+0.54(+2.25%)
Jan 21, 2008
24.02
24.91
23.87
24.01
0
+0.00(+0.00%)
Jan 18, 2008
24.02
24.91
23.87
24.01
1,474,621
+0.20(+0.84%)
Jan 17, 2008
24.61
24.62
23.80
23.81
1,311,887
-0.77(-3.13%)
Jan 16, 2008
24.45
25.00
24.36
24.58
1,223,068
+0.10(+0.41%)
Jan 15, 2008
24.69
24.84
24.41
24.48
1,584,500
-0.47(-1.88%)
Jan 14, 2008
24.87
25.05
24.57
24.95
1,090,500
+0.22(+0.89%)
Jan 11, 2008
25.17
25.29
24.63
24.73
1,643,600
-0.64(-2.52%)
Jan 10, 2008
24.50
25.62
24.37
25.37
1,425,800
+0.64(+2.59%)
Jan 09, 2008
24.54
24.73
23.96
24.73
1,511,622
+0.27(+1.10%)
Jan 08, 2008
25.63
25.63
24.45
24.46
1,607,000
-0.85(-3.36%)
Jan 07, 2008
25.87
25.95
25.19
25.31
1,231,900
-0.25(-0.98%)
Jan 04, 2008
26.25
26.30
25.48
25.56
1,076,385
-0.87(-3.29%)
Jan 03, 2008
26.92
26.98
26.35
26.43
1,113,666
-0.41(-1.53%)
Jan 02, 2008
27.31
27.51
26.71
26.84
1,760,300
-0.54(-1.97%)
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
.