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 29, 2008
21.74
21.74
21.39
21.48
0
-0.35(-1.59%)
Aug 28, 2008
21.54
21.84
21.45
21.83
996,828
+0.45(+2.09%)
Aug 27, 2008
21.03
21.44
21.03
21.38
900,129
+0.14(+0.65%)
Aug 26, 2008
21.16
21.27
21.01
21.24
858,946
+0.12(+0.55%)
Aug 25, 2008
21.28
21.49
21.05
21.13
1,543,705
-0.09(-0.43%)
Aug 22, 2008
21.24
21.46
20.98
21.22
1,127,083
+0.00(+0.00%)
Aug 21, 2008
20.97
21.34
20.94
21.22
690,482
+0.07(+0.33%)
Aug 20, 2008
21.28
21.38
20.86
21.15
605,764
-0.04(-0.18%)
Aug 19, 2008
21.46
21.57
21.07
21.19
763,151
-0.44(-2.03%)
Aug 18, 2008
22.06
22.10
21.54
21.63
912,681
-0.28(-1.30%)
Aug 15, 2008
21.95
22.14
21.76
21.91
0
-0.08(-0.35%)
Aug 14, 2008
21.78
22.18
21.57
21.99
1,002,625
+0.01(+0.04%)
Aug 13, 2008
22.14
22.29
21.66
21.98
1,171,130
-0.29(-1.31%)
Aug 12, 2008
22.65
22.65
22.17
22.27
1,728,577
-0.28(-1.23%)
Aug 11, 2008
22.07
22.57
22.00
22.55
1,672,227
+0.21(+0.93%)
Aug 08, 2008
21.70
22.44
21.48
22.34
1,322,648
+0.65(+3.01%)
Aug 07, 2008
21.80
22.14
21.60
21.69
1,294,648
-0.34(-1.54%)
Aug 06, 2008
21.99
22.24
21.79
22.03
1,154,858
-0.12(-0.52%)
Aug 05, 2008
21.62
22.14
21.55
22.14
1,522,390
+0.62(+2.86%)
Aug 04, 2008
21.61
21.86
21.38
21.53
1,842,135
-0.06(-0.28%)
Aug 01, 2008
21.63
21.77
21.33
21.59
2,180,385
-0.08(-0.36%)
Jul 31, 2008
21.49
22.03
21.32
21.67
2,821,474
+0.21(+0.97%)
Jul 30, 2008
21.11
21.58
20.80
21.46
3,187,759
+0.38(+1.79%)
Jul 29, 2008
19.77
21.14
19.76
21.08
3,555,051
+1.60(+8.21%)
Jul 28, 2008
19.81
19.86
19.40
19.48
1,934,138
-0.32(-1.59%)
Jul 25, 2008
19.65
20.18
19.57
19.80
1,420,992
+0.09(+0.47%)
Jul 24, 2008
20.00
20.25
19.70
19.70
1,930,587
-0.43(-2.14%)
Jul 23, 2008
19.36
20.43
19.15
20.13
2,821,492
+0.82(+4.26%)
Jul 22, 2008
18.90
19.32
18.68
19.31
1,402,287
+0.37(+1.95%)
Jul 21, 2008
19.04
19.25
18.73
18.94
1,103,686
-0.13(-0.69%)
Jul 18, 2008
17.43
19.21
17.43
19.07
1,804,912
+0.18(+0.98%)
Jul 17, 2008
17.92
18.98
17.87
18.89
2,556,163
+1.04(+5.82%)
Jul 16, 2008
17.61
17.91
17.13
17.85
2,284,922
+0.23(+1.31%)
Jul 15, 2008
17.45
17.96
16.97
17.62
2,934,279
+0.07(+0.39%)
Jul 14, 2008
17.87
17.87
17.45
17.55
1,730,386
-0.15(-0.83%)
Jul 11, 2008
17.63
17.97
17.30
17.70
1,926,436
-0.22(-1.20%)
Jul 10, 2008
17.78
18.05
17.56
17.91
1,892,925
+0.18(+1.04%)
Jul 09, 2008
18.16
18.27
17.70
17.73
1,801,479
-0.36(-2.00%)
Jul 08, 2008
17.45
18.12
17.28
18.09
2,512,613
+0.74(+4.26%)
Jul 07, 2008
17.29
17.67
17.11
17.35
2,429,946
-0.02(-0.13%)
Jul 04, 2008
17.16
17.46
17.00
17.37
1,355,375
+0.00(+0.00%)
Jul 03, 2008
17.16
17.46
17.00
17.37
1,355,375
+0.37(+2.17%)
Jul 02, 2008
17.27
17.33
16.96
17.00
2,072,628
-0.14(-0.81%)
Jul 01, 2008
17.03
17.34
16.79
17.14
2,466,887
-0.11(-0.62%)
Jun 30, 2008
17.49
17.58
17.23
17.25
1,612,239
-0.22(-1.23%)
Jun 27, 2008
17.57
17.80
17.40
17.47
1,958,761
-0.18(-1.00%)
Jun 26, 2008
17.96
18.13
17.57
17.64
2,692,650
-0.53(-2.92%)
Jun 25, 2008
17.93
18.43
17.93
18.17
1,555,715
+0.19(+1.07%)
Jun 24, 2008
18.19
18.27
17.89
17.98
1,614,531
-0.23(-1.27%)
Jun 23, 2008
18.45
18.45
18.12
18.21
1,479,265
-0.02(-0.13%)
Jun 20, 2008
18.57
18.62
18.23
18.23
1,870,243
-0.48(-2.55%)
Jun 19, 2008
18.73
18.80
18.58
18.71
1,409,511
+0.10(+0.54%)
Jun 18, 2008
18.69
18.87
18.51
18.61
1,525,898
-0.10(-0.53%)
Jun 17, 2008
19.03
19.03
18.69
18.71
1,743,399
-0.33(-1.74%)
Jun 16, 2008
18.92
19.30
18.69
19.04
2,288,336
-0.77(-3.88%)
Jun 13, 2008
19.35
19.85
19.35
19.81
1,053,586
+0.48(+2.47%)
Jun 12, 2008
19.04
19.71
18.98
19.33
935,603
+0.37(+1.95%)
Jun 11, 2008
19.29
19.29
18.97
18.97
1,043,205
-0.28(-1.44%)
Jun 10, 2008
19.25
19.48
18.85
19.24
1,405,732
-0.04(-0.20%)
Jun 09, 2008
19.58
19.70
19.10
19.28
1,008,506
-0.32(-1.65%)
Jun 06, 2008
20.14
20.21
19.57
19.60
1,599,118
-0.78(-3.81%)
Jun 05, 2008
20.25
20.38
20.02
20.38
932,624
+0.33(+1.65%)
Jun 04, 2008
19.73
20.19
19.73
20.05
1,280,112
+0.28(+1.40%)
Jun 03, 2008
20.11
20.21
19.53
19.77
1,792,601
-0.41(-2.02%)
Jun 02, 2008
20.47
20.52
20.04
20.18
1,179,339
-0.28(-1.39%)
May 30, 2008
20.83
21.00
20.34
20.47
1,461,504
-0.33(-1.59%)
May 29, 2008
20.17
20.80
20.13
20.80
1,592,499
+0.53(+2.62%)
May 28, 2008
20.00
20.28
19.77
20.27
1,154,349
+0.33(+1.66%)
May 27, 2008
20.01
20.15
19.77
19.93
900,189
+0.01(+0.04%)
May 26, 2008
20.29
20.37
19.88
19.93
0
+0.00(+0.00%)
May 23, 2008
20.29
20.37
19.88
19.93
1,147,533
-0.35(-1.74%)
May 22, 2008
19.95
20.41
19.92
20.28
1,307,097
+0.39(+1.97%)
May 21, 2008
20.37
20.52
19.87
19.89
1,871,463
-0.46(-2.27%)
May 20, 2008
20.04
20.63
20.04
20.35
2,740,923
-0.86(-4.06%)
May 19, 2008
21.14
21.39
21.10
21.21
812,050
+0.02(+0.07%)
May 16, 2008
21.07
21.21
20.86
21.20
859,237
+0.08(+0.40%)
May 15, 2008
20.95
21.17
20.85
21.11
891,153
+0.11(+0.51%)
May 14, 2008
21.00
21.16
20.88
21.00
880,255
+0.05(+0.26%)
May 13, 2008
20.89
20.97
20.73
20.95
715,322
+0.06(+0.29%)
May 12, 2008
20.75
20.89
20.49
20.89
811,183
+0.25(+1.23%)
May 09, 2008
20.59
20.81
20.50
20.64
388,740
-0.15(-0.74%)
May 08, 2008
20.40
20.99
20.38
20.79
1,370,405
+0.38(+1.89%)
May 07, 2008
20.70
20.84
20.40
20.40
1,054,054
-0.22(-1.08%)
May 06, 2008
20.10
20.70
20.07
20.63
1,222,834
+0.35(+1.71%)
May 05, 2008
20.15
20.43
20.12
20.28
878,450
+0.02(+0.11%)
May 02, 2008
20.50
20.65
20.17
20.26
730,021
-0.18(-0.90%)
May 01, 2008
20.24
20.57
20.04
20.44
1,236,544
+0.21(+1.03%)
Apr 30, 2008
20.19
20.47
19.97
20.23
1,313,040
+0.01(+0.04%)
Apr 29, 2008
20.67
21.22
20.20
20.23
1,663,872
-0.12(-0.57%)
Apr 28, 2008
20.54
20.55
20.23
20.34
1,240,587
-0.28(-1.34%)
Apr 25, 2008
20.46
20.67
20.24
20.62
1,633,368
+0.24(+1.17%)
Apr 24, 2008
20.51
20.68
19.95
20.38
1,473,879
-0.12(-0.56%)
Apr 23, 2008
20.84
20.87
20.41
20.50
722,787
-0.25(-1.22%)
Apr 22, 2008
20.95
21.03
20.46
20.75
1,020,117
-0.36(-1.71%)
Apr 21, 2008
21.23
21.30
20.98
21.11
726,121
-0.27(-1.26%)
Apr 18, 2008
21.27
21.44
21.16
21.38
1,062,068
+0.41(+1.94%)
Apr 17, 2008
20.72
21.04
20.60
20.97
1,202,168
+0.15(+0.70%)
Apr 16, 2008
20.19
20.86
20.19
20.83
910,851
+0.65(+3.20%)
Apr 15, 2008
19.93
20.47
19.93
20.18
1,788,753
+0.46(+2.34%)
Apr 14, 2008
19.77
19.91
19.67
19.72
653,207
-0.04(-0.19%)
Apr 11, 2008
19.74
20.03
19.64
19.76
1,406,118
-0.20(-1.00%)
Apr 10, 2008
20.00
20.13
19.81
19.96
1,724,588
-0.21(-1.03%)
Apr 09, 2008
20.67
20.80
20.15
20.17
1,195,594
-0.42(-2.02%)
Apr 08, 2008
20.50
20.66
20.37
20.58
1,191,305
+0.00(+0.00%)
Apr 07, 2008
20.78
20.94
20.56
20.58
1,057,926
-0.09(-0.45%)
Apr 04, 2008
20.72
20.84
20.51
20.67
1,343,099
-0.05(-0.26%)
Apr 03, 2008
20.62
20.87
20.47
20.73
1,236,153
+0.06(+0.30%)
Apr 02, 2008
20.48
20.81
20.33
20.67
1,725,272
+0.29(+1.44%)
Apr 01, 2008
19.63
20.37
19.62
20.37
1,558,741
+0.81(+4.13%)
Mar 31, 2008
19.15
19.70
19.15
19.57
1,546,042
+0.26(+1.36%)
Mar 28, 2008
19.54
19.54
19.07
19.30
1,022,912
-0.04(-0.20%)
Mar 27, 2008
19.70
19.73
19.20
19.34
1,180,135
-0.28(-1.41%)
Mar 26, 2008
19.79
20.00
19.52
19.62
823,706
-0.18(-0.89%)
Mar 25, 2008
19.56
19.86
19.34
19.80
1,138,699
+0.38(+1.98%)
Mar 24, 2008
18.92
19.57
18.92
19.41
1,241,689
+0.61(+3.23%)
Mar 21, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.00(+0.00%)
Mar 20, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.08(+0.45%)
Mar 19, 2008
18.97
19.31
18.72
18.72
1,591,521
-0.05(-0.25%)
Mar 18, 2008
18.70
18.82
18.33
18.77
1,716,972
+0.22(+1.20%)
Mar 17, 2008
18.29
18.77
17.91
18.54
2,378,274
+0.08(+0.46%)
Mar 14, 2008
18.77
18.93
18.18
18.46
1,569,373
-0.29(-1.56%)
Mar 13, 2008
18.38
18.80
18.22
18.75
1,234,848
+0.14(+0.74%)
Mar 12, 2008
18.72
19.01
18.57
18.61
1,055,805
-0.10(-0.53%)
Mar 11, 2008
18.14
18.71
18.14
18.71
1,460,612
+0.82(+4.56%)
Mar 10, 2008
18.32
18.32
17.88
17.90
1,397,912
-0.37(-2.02%)
Mar 07, 2008
18.35
18.69
18.17
18.27
1,415,274
-0.18(-1.00%)
Mar 06, 2008
18.73
18.80
18.45
18.45
1,390,362
-0.50(-2.64%)
Mar 05, 2008
19.02
19.23
18.74
18.95
2,016,000
-0.08(-0.44%)
Mar 04, 2008
18.93
19.11
18.77
19.03
1,818,260
-0.03(-0.16%)
Mar 03, 2008
19.01
19.11
18.73
19.07
1,774,927
-0.03(-0.16%)
Feb 29, 2008
19.44
19.62
19.04
19.10
1,088,007
-0.68(-3.46%)
Feb 28, 2008
20.06
20.06
19.67
19.78
942,508
-0.40(-1.98%)
Feb 27, 2008
20.32
20.47
19.95
20.18
907,421
-0.18(-0.87%)
Feb 26, 2008
20.39
20.50
20.05
20.36
1,302,718
+0.03(+0.15%)
Feb 25, 2008
20.13
20.33
19.78
20.33
1,506,013
+0.26(+1.30%)
Feb 22, 2008
20.09
20.15
19.62
20.07
1,072,119
+0.07(+0.35%)
Feb 21, 2008
20.30
20.65
19.97
20.00
1,254,509
-0.27(-1.33%)
Feb 20, 2008
19.98
20.29
19.91
20.27
1,487,935
+0.24(+1.19%)
Feb 19, 2008
20.25
20.43
19.91
20.03
881,586
-0.15(-0.72%)
Feb 18, 2008
20.26
20.26
19.87
20.17
0
+0.00(+0.00%)
Feb 15, 2008
20.26
20.26
19.87
20.17
1,236,075
-0.12(-0.61%)
Feb 14, 2008
20.72
20.87
20.24
20.30
1,288,712
-0.42(-2.04%)
Feb 13, 2008
20.89
20.89
20.49
20.72
1,683,686
+0.03(+0.15%)
Feb 12, 2008
20.95
21.04
20.54
20.69
1,783,595
-0.10(-0.48%)
Feb 11, 2008
20.27
20.88
20.27
20.79
1,215,519
+0.37(+1.81%)
Feb 08, 2008
20.40
20.60
20.20
20.42
1,438,275
-0.04(-0.19%)
Feb 07, 2008
20.16
20.61
20.07
20.46
1,229,302
+0.25(+1.22%)
Feb 06, 2008
20.57
20.66
20.12
20.21
1,100,048
-0.22(-1.09%)
Feb 05, 2008
20.47
20.90
20.33
20.43
1,283,399
-0.37(-1.78%)
Feb 04, 2008
21.40
21.44
20.77
20.80
1,123,570
-0.50(-2.35%)
Feb 01, 2008
21.03
21.32
20.65
21.30
1,441,272
+0.42(+1.99%)
Jan 31, 2008
19.96
21.05
19.83
20.89
3,932,998
+0.65(+3.23%)
Jan 30, 2008
20.54
20.60
20.18
20.23
2,186,024
-0.28(-1.35%)
Jan 29, 2008
20.69
21.02
20.36
20.51
2,211,748
+0.41(+2.03%)
Jan 28, 2008
19.37
20.12
19.27
20.10
2,408,381
+0.72(+3.69%)
Jan 25, 2008
19.73
19.88
19.14
19.39
1,392,936
-0.12(-0.63%)
Jan 24, 2008
19.64
19.84
19.20
19.51
1,581,863
-0.10(-0.51%)
Jan 23, 2008
18.26
19.72
18.03
19.61
3,764,821
+0.72(+3.83%)
Jan 22, 2008
17.63
19.23
17.31
18.89
3,638,826
+0.42(+2.25%)
Jan 21, 2008
18.48
19.17
18.37
18.47
0
+0.00(+0.00%)
Jan 18, 2008
18.48
19.17
18.37
18.47
1,916,615
+0.15(+0.84%)
Jan 17, 2008
18.93
18.94
18.31
18.32
1,705,104
-0.59(-3.13%)
Jan 16, 2008
18.81
19.23
18.74
18.91
1,589,663
+0.08(+0.41%)
Jan 15, 2008
19.00
19.11
18.78
18.83
2,059,428
-0.36(-1.88%)
Jan 14, 2008
19.13
19.27
18.90
19.20
1,417,360
+0.17(+0.89%)
Jan 11, 2008
19.37
19.46
18.95
19.03
2,136,243
-0.49(-2.52%)
Jan 10, 2008
18.85
19.71
18.75
19.52
1,853,160
+0.49(+2.59%)
Jan 09, 2008
18.88
19.03
18.43
19.03
1,964,706
+0.21(+1.10%)
Jan 08, 2008
19.72
19.72
18.81
18.82
2,088,672
-0.65(-3.36%)
Jan 07, 2008
19.90
19.97
19.38
19.47
1,601,142
-0.19(-0.98%)
Jan 04, 2008
20.20
20.23
19.60
19.67
1,399,014
-0.67(-3.29%)
Jan 03, 2008
20.71
20.76
20.27
20.33
1,447,469
-0.32(-1.53%)
Jan 02, 2008
21.01
21.17
20.55
20.65
2,287,922
-0.42(-1.97%)
Jan 01, 2008
21.02
21.17
20.93
21.07
0
+0.00(+0.00%)
Dec 31, 2007
21.02
21.17
20.93
21.07
1,320,927
+0.02(+0.07%)
Dec 28, 2007
20.77
21.17
20.77
21.05
1,364,028
+0.35(+1.71%)
Dec 27, 2007
20.78
20.93
20.68
20.70
842,308
-0.20(-0.96%)
Dec 26, 2007
20.47
20.93
20.37
20.90
859,124
+0.34(+1.65%)
Dec 24, 2007
20.31
20.62
20.24
20.56
244,609
+0.18(+0.91%)
Dec 21, 2007
20.27
20.50
20.09
20.37
1,596,902
+0.27(+1.34%)
Dec 20, 2007
20.00
20.15
19.82
20.10
878,372
+0.22(+1.08%)
Dec 19, 2007
20.22
20.27
19.64
19.89
1,213,431
-0.28(-1.41%)
Dec 18, 2007
20.16
20.28
19.96
20.17
1,292,455
+0.10(+0.50%)
Dec 17, 2007
20.60
20.71
20.03
20.07
1,092,946
-0.51(-2.47%)
Dec 14, 2007
20.74
20.83
20.58
20.58
1,014,572
-0.41(-1.94%)
Dec 13, 2007
21.10
21.37
20.69
20.99
972,331
-0.11(-0.51%)
Dec 12, 2007
21.07
21.42
20.80
21.10
1,143,233
+0.28(+1.37%)
Dec 11, 2007
21.57
21.59
20.81
20.81
1,000,925
-0.71(-3.29%)
Dec 10, 2007
21.35
21.55
21.11
21.52
634,042
+0.27(+1.27%)
Dec 07, 2007
21.30
21.46
21.11
21.25
787,096
+0.04(+0.18%)
Dec 06, 2007
20.62
21.29
20.56
21.21
1,046,065
+0.58(+2.83%)
Dec 05, 2007
20.64
20.79
20.49
20.63
995,987
+0.14(+0.68%)
Dec 04, 2007
20.57
20.72
20.44
20.49
781,270
-0.18(-0.89%)
Dec 03, 2007
20.94
20.99
20.61
20.67
929,179
-0.20(-0.96%)
Nov 30, 2007
21.00
21.11
20.74
20.87
1,342,560
+0.09(+0.44%)
Nov 29, 2007
20.75
20.84
20.47
20.78
1,439,975
-0.01(-0.04%)
Nov 28, 2007
20.20
20.79
20.13
20.79
2,259,982
+0.69(+3.45%)
Nov 27, 2007
20.11
20.40
19.83
20.10
2,014,156
+0.05(+0.23%)
Nov 26, 2007
20.54
20.79
20.05
20.05
1,806,314
-0.60(-2.91%)
Nov 23, 2007
20.64
20.70
20.49
20.65
368,344
+0.22(+1.09%)
Nov 21, 2007
20.75
20.75
20.31
20.43
1,456,222
-0.39(-1.88%)
Nov 20, 2007
20.59
21.03
20.42
20.82
2,186,159
+0.22(+1.08%)
Nov 19, 2007
21.00
21.17
20.47
20.60
1,937,888
-0.58(-2.76%)
Nov 16, 2007
21.47
21.52
20.96
21.18
1,428,797
-0.15(-0.69%)
Nov 15, 2007
21.83
21.85
21.19
21.33
1,459,262
-0.54(-2.46%)
Nov 14, 2007
22.42
22.47
21.84
21.87
1,235,787
-0.59(-2.64%)
Nov 13, 2007
21.76
22.47
21.76
22.46
1,431,528
+0.84(+3.88%)
Nov 12, 2007
21.64
22.01
21.57
21.62
1,641,044
-0.12(-0.53%)
Nov 09, 2007
21.82
21.98
21.64
21.74
1,824,696
-0.38(-1.70%)
Nov 08, 2007
21.63
22.20
21.63
22.11
1,829,329
+0.43(+1.99%)
Nov 07, 2007
22.02
22.08
21.67
21.68
1,661,970
-0.62(-2.76%)
Nov 06, 2007
22.18
22.31
21.81
22.30
1,228,898
+0.25(+1.12%)
Nov 05, 2007
21.41
22.22
21.41
22.05
1,511,356
+0.35(+1.60%)
Nov 02, 2007
21.74
21.99
21.54
21.70
1,549,673
+0.06(+0.28%)
Nov 01, 2007
21.54
22.15
21.31
21.64
2,370,065
-0.02(-0.11%)
Oct 31, 2007
21.54
21.87
21.30
21.67
1,634,415
-0.10(-0.46%)
Oct 30, 2007
20.84
23.02
20.84
21.77
2,509,786
+0.22(+1.04%)
Oct 29, 2007
21.28
21.65
21.19
21.54
1,213,691
+0.16(+0.76%)
Oct 26, 2007
21.60
21.65
21.06
21.38
1,148,965
-0.06(-0.29%)
Oct 25, 2007
21.79
21.79
21.24
21.44
1,303,893
-0.22(-0.99%)
Oct 24, 2007
21.55
21.76
21.12
21.66
1,289,856
+0.08(+0.39%)
Oct 23, 2007
21.84
21.97
21.30
21.57
1,124,010
-0.22(-0.99%)
Oct 22, 2007
21.57
21.95
21.25
21.79
1,169,630
+0.22(+1.00%)
Oct 19, 2007
21.77
22.13
21.53
21.57
1,443,484
-0.38(-1.72%)
Oct 18, 2007
21.90
22.03
21.75
21.95
1,174,959
+0.00(+0.00%)
Oct 17, 2007
21.88
22.04
21.77
21.95
991,697
+0.16(+0.74%)
Oct 16, 2007
21.90
21.91
21.56
21.79
1,419,959
-0.08(-0.39%)
Oct 15, 2007
21.87
21.96
21.70
21.87
1,187,587
+0.05(+0.25%)
Oct 12, 2007
21.85
21.97
21.70
21.82
994,965
-0.06(-0.28%)
Oct 11, 2007
22.12
22.13
21.75
21.88
1,360,171
+0.02(+0.07%)
Oct 10, 2007
22.83
22.83
21.83
21.87
1,250,084
-0.39(-1.76%)
Oct 09, 2007
22.42
22.42
22.04
22.26
1,175,739
-0.08(-0.38%)
Oct 08, 2007
22.35
22.43
22.14
22.34
1,196,925
-0.04(-0.17%)
Oct 05, 2007
21.83
22.56
21.79
22.38
1,929,845
+0.55(+2.54%)
Oct 04, 2007
21.22
22.00
21.16
21.83
2,847,847
-1.02(-4.45%)
Oct 03, 2007
22.50
23.01
22.31
22.84
1,235,397
+0.15(+0.64%)
Oct 02, 2007
22.60
22.91
22.47
22.70
1,313,381
+0.18(+0.82%)
Oct 01, 2007
22.50
22.60
22.27
22.51
1,169,500
+0.12(+0.52%)
Sep 28, 2007
22.57
22.66
22.15
22.40
680,670
-0.18(-0.78%)
Sep 27, 2007
22.54
22.70
22.26
22.57
965,572
+0.08(+0.34%)
Sep 26, 2007
22.44
22.60
22.24
22.50
979,479
+0.11(+0.48%)
Sep 25, 2007
22.46
22.58
22.34
22.39
1,017,301
-0.30(-1.32%)
Sep 24, 2007
22.90
23.03
22.62
22.69
943,217
-0.28(-1.24%)
Sep 21, 2007
23.17
23.19
22.91
22.97
936,458
+0.06(+0.27%)
Sep 20, 2007
22.74
23.04
22.63
22.91
1,447,513
+0.10(+0.44%)
Sep 19, 2007
23.08
23.35
22.77
22.81
1,938,033
-0.24(-1.03%)
Sep 18, 2007
22.51
23.13
22.37
23.05
1,540,704
+0.56(+2.50%)
Sep 17, 2007
22.48
22.64
22.41
22.49
735,259
-0.05(-0.21%)
Sep 14, 2007
22.37
22.61
22.34
22.54
961,413
-0.01(-0.03%)
Sep 13, 2007
22.47
22.79
22.40
22.54
664,814
+0.27(+1.21%)
Sep 12, 2007
22.19
22.43
22.10
22.27
961,813
-0.02(-0.07%)
Sep 11, 2007
22.19
22.50
22.16
22.29
1,373,819
+0.08(+0.38%)
Sep 10, 2007
22.46
22.85
22.00
22.20
1,924,386
-0.29(-1.30%)
Sep 07, 2007
22.47
22.70
22.24
22.50
1,533,296
-0.19(-0.85%)
Sep 06, 2007
22.57
22.79
22.44
22.69
1,287,906
+0.25(+1.10%)
Sep 05, 2007
22.64
22.80
22.28
22.44
1,052,004
-0.51(-2.21%)
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
.