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 (%)
Jan 31, 2005
22.50
22.60
22.25
22.31
774,511
+0.01(+0.03%)
Jan 28, 2005
22.32
22.38
22.16
22.30
562,654
-0.08(-0.34%)
Jan 27, 2005
22.40
22.60
22.26
22.38
554,206
-0.02(-0.07%)
Jan 26, 2005
22.33
22.57
22.10
22.40
645,318
+0.07(+0.31%)
Jan 25, 2005
22.10
22.67
22.10
22.33
790,498
+0.34(+1.54%)
Jan 24, 2005
22.17
22.31
21.97
21.99
461,925
-0.17(-0.76%)
Jan 21, 2005
22.35
22.40
22.14
22.16
402,527
-0.16(-0.72%)
Jan 20, 2005
22.45
22.45
22.20
22.32
485,840
-0.13(-0.58%)
Jan 19, 2005
22.62
22.76
22.37
22.45
471,933
-0.17(-0.75%)
Jan 18, 2005
22.64
22.73
22.47
22.62
504,686
-0.04(-0.17%)
Jan 14, 2005
22.54
22.74
22.40
22.66
495,068
+0.15(+0.68%)
Jan 13, 2005
22.66
22.80
22.43
22.50
808,304
-0.19(-0.85%)
Jan 12, 2005
22.67
22.70
22.41
22.70
593,068
+0.04(+0.17%)
Jan 11, 2005
22.67
22.74
22.54
22.66
897,856
+0.07(+0.31%)
Jan 10, 2005
22.16
22.83
22.07
22.59
1,451,153
+0.35(+1.56%)
Jan 07, 2005
21.92
22.40
21.92
22.24
756,445
+0.32(+1.47%)
Jan 06, 2005
21.77
21.96
21.53
21.92
677,811
+0.14(+0.64%)
Jan 05, 2005
21.76
22.20
21.64
21.78
878,750
-0.05(-0.25%)
Jan 04, 2005
22.27
22.27
21.73
21.84
612,824
-0.34(-1.53%)
Jan 03, 2005
22.50
22.60
22.17
22.17
401,227
-0.21(-0.93%)
Dec 31, 2004
22.55
22.55
22.38
22.38
314,535
-0.17(-0.75%)
Dec 30, 2004
22.44
22.60
22.37
22.55
375,363
+0.10(+0.45%)
Dec 29, 2004
22.35
22.48
22.30
22.45
329,222
+0.07(+0.31%)
Dec 28, 2004
22.26
22.42
22.05
22.38
600,867
+0.17(+0.76%)
Dec 27, 2004
22.49
22.64
22.17
22.21
511,315
-0.28(-1.23%)
Dec 23, 2004
22.62
22.62
22.37
22.49
430,731
-0.04(-0.17%)
Dec 22, 2004
22.48
22.69
22.40
22.53
2,153,009
+0.21(+0.93%)
Dec 21, 2004
22.12
22.36
22.00
22.32
641,418
+0.35(+1.61%)
Dec 20, 2004
21.93
22.14
21.89
21.97
438,270
+0.17(+0.78%)
Dec 17, 2004
21.74
21.94
21.69
21.80
504,426
-0.15(-0.67%)
Dec 16, 2004
22.08
22.10
21.87
21.94
395,379
-0.09(-0.42%)
Dec 15, 2004
22.00
22.10
21.80
22.04
384,461
+0.03(+0.14%)
Dec 14, 2004
21.65
22.12
21.57
22.00
744,097
+0.39(+1.82%)
Dec 13, 2004
21.53
21.63
21.35
21.61
332,082
+0.16(+0.75%)
Dec 10, 2004
21.47
21.56
21.23
21.45
434,891
+0.01(+0.04%)
Dec 09, 2004
21.59
21.59
21.16
21.44
579,031
-0.14(-0.64%)
Dec 08, 2004
21.40
21.61
21.35
21.58
367,694
+0.18(+0.83%)
Dec 07, 2004
21.54
21.61
21.37
21.40
632,060
-0.13(-0.61%)
Dec 06, 2004
21.82
21.86
21.50
21.54
573,182
-0.28(-1.30%)
Dec 03, 2004
21.70
21.90
21.65
21.82
415,265
+0.04(+0.18%)
Dec 02, 2004
21.50
21.89
21.35
21.78
774,381
+0.35(+1.65%)
Dec 01, 2004
21.57
21.71
21.42
21.43
1,693,683
+0.01(+0.04%)
Nov 30, 2004
21.54
21.56
21.37
21.42
465,304
+0.01(+0.04%)
Nov 29, 2004
21.21
21.48
21.09
21.41
349,498
+0.20(+0.94%)
Nov 26, 2004
21.31
21.44
21.21
21.21
230,312
-0.02(-0.11%)
Nov 24, 2004
21.39
21.53
21.12
21.24
654,026
-0.03(-0.14%)
Nov 23, 2004
21.42
21.44
21.10
21.27
599,567
-0.08(-0.40%)
Nov 22, 2004
21.09
21.40
20.95
21.35
423,323
+0.38(+1.80%)
Nov 19, 2004
21.24
21.37
20.87
20.97
409,416
-0.25(-1.20%)
Nov 18, 2004
21.44
21.49
21.20
21.23
513,265
-0.14(-0.65%)
Nov 17, 2004
21.26
21.62
21.24
21.37
423,583
+0.26(+1.24%)
Nov 16, 2004
21.34
21.35
21.06
21.10
354,957
-0.15(-0.72%)
Nov 15, 2004
21.54
21.56
21.19
21.26
381,991
-0.28(-1.32%)
Nov 12, 2004
21.62
21.65
21.39
21.54
414,095
+0.02(+0.07%)
Nov 11, 2004
21.48
21.58
21.30
21.53
560,705
+0.09(+0.43%)
Nov 10, 2004
21.53
21.53
21.25
21.44
287,371
+0.05(+0.25%)
Nov 09, 2004
21.16
21.53
20.94
21.38
595,148
+0.32(+1.50%)
Nov 08, 2004
21.18
21.18
20.92
21.07
744,487
+0.01(+0.04%)
Nov 05, 2004
21.08
21.27
20.71
21.06
698,607
-0.06(-0.29%)
Nov 04, 2004
20.73
21.13
20.61
21.12
688,599
+0.46(+2.23%)
Nov 03, 2004
20.43
20.77
20.43
20.66
478,822
+0.31(+1.51%)
Nov 02, 2004
20.47
20.64
20.25
20.35
552,906
-0.20(-0.97%)
Nov 01, 2004
20.40
20.67
20.27
20.55
614,774
+0.18(+0.91%)
Oct 29, 2004
20.07
20.37
20.07
20.37
580,461
+0.35(+1.77%)
Oct 28, 2004
19.73
20.01
19.55
20.01
463,355
+0.18(+0.93%)
Oct 27, 2004
19.45
19.88
19.42
19.83
515,994
+0.30(+1.54%)
Oct 26, 2004
19.47
19.55
19.34
19.53
420,723
+0.06(+0.32%)
Oct 25, 2004
19.51
19.63
19.34
19.47
393,169
-0.02(-0.12%)
Oct 22, 2004
19.81
20.16
19.44
19.49
697,827
-0.25(-1.25%)
Oct 21, 2004
19.50
20.03
19.33
19.73
1,180,288
+0.23(+1.18%)
Oct 20, 2004
19.22
19.54
19.03
19.50
570,323
+0.28(+1.48%)
Oct 19, 2004
19.81
19.81
19.20
19.22
564,344
-0.62(-3.10%)
Oct 18, 2004
19.70
19.84
19.47
19.83
550,307
+0.08(+0.39%)
Oct 15, 2004
19.85
19.90
19.70
19.76
408,896
-0.02(-0.08%)
Oct 14, 2004
19.84
20.00
19.77
19.77
474,402
-0.07(-0.35%)
Oct 13, 2004
20.20
20.20
19.76
19.84
437,880
-0.37(-1.83%)
Oct 12, 2004
20.59
20.59
20.14
20.21
482,201
-0.41(-1.98%)
Oct 11, 2004
20.73
20.80
20.57
20.62
220,824
-0.01(-0.04%)
Oct 08, 2004
20.66
20.76
20.43
20.63
532,241
-0.03(-0.15%)
Oct 07, 2004
20.87
20.87
20.64
20.66
453,607
-0.19(-0.92%)
Oct 06, 2004
20.35
20.87
20.35
20.85
606,845
+0.41(+1.99%)
Oct 05, 2004
20.50
20.50
20.26
20.44
502,217
-0.05(-0.23%)
Oct 04, 2004
20.48
20.63
20.36
20.49
797,906
+0.08(+0.41%)
Oct 01, 2004
20.49
20.60
20.31
20.40
754,625
-0.05(-0.23%)
Sep 30, 2004
20.15
20.45
20.15
20.45
686,649
+0.18(+0.91%)
Sep 29, 2004
20.03
20.29
20.00
20.27
361,716
+0.24(+1.19%)
Sep 28, 2004
19.66
20.07
19.66
20.03
455,686
+0.33(+1.68%)
Sep 27, 2004
19.62
19.77
19.58
19.70
367,434
-0.07(-0.35%)
Sep 24, 2004
19.68
19.86
19.62
19.77
372,373
+0.16(+0.82%)
Sep 23, 2004
19.63
19.78
19.55
19.60
382,641
-0.02(-0.12%)
Sep 22, 2004
19.62
19.72
19.53
19.63
494,288
-0.12(-0.58%)
Sep 21, 2004
19.74
19.83
19.51
19.74
469,723
+0.07(+0.35%)
Sep 20, 2004
19.93
19.96
19.63
19.67
822,601
-0.22(-1.08%)
Sep 17, 2004
20.23
20.23
19.81
19.89
1,302,853
-0.41(-2.01%)
Sep 16, 2004
20.20
20.39
20.20
20.30
367,564
+0.05(+0.23%)
Sep 15, 2004
20.37
20.41
20.12
20.25
221,084
-0.10(-0.49%)
Sep 14, 2004
20.43
20.47
20.20
20.35
319,734
-0.18(-0.90%)
Sep 13, 2004
20.60
20.67
20.42
20.54
264,885
+0.01(+0.04%)
Sep 10, 2004
20.47
20.56
20.31
20.53
272,814
-0.03(-0.15%)
Sep 09, 2004
20.62
20.62
20.47
20.56
328,442
+0.02(+0.11%)
Sep 08, 2004
20.58
20.73
20.50
20.54
365,615
-0.18(-0.85%)
Sep 07, 2004
20.73
20.89
20.58
20.71
369,644
+0.09(+0.45%)
Sep 03, 2004
20.47
20.72
20.47
20.62
365,875
+0.00(+0.00%)
Sep 02, 2004
20.42
20.71
20.37
20.62
253,838
+0.25(+1.25%)
Sep 01, 2004
20.41
20.48
20.16
20.37
276,323
+0.03(+0.15%)
Aug 31, 2004
20.12
20.34
20.12
20.33
340,270
+0.10(+0.49%)
Aug 30, 2004
20.50
20.52
20.23
20.23
174,814
-0.22(-1.09%)
Aug 27, 2004
20.62
20.62
20.39
20.46
135,952
-0.05(-0.26%)
Aug 26, 2004
20.30
20.64
20.29
20.51
388,490
+0.23(+1.14%)
Aug 25, 2004
20.31
20.33
20.00
20.28
286,461
+0.00(+0.00%)
Aug 24, 2004
20.20
20.38
20.16
20.28
255,267
+0.12(+0.61%)
Aug 23, 2004
20.40
20.47
20.16
20.16
390,700
-0.32(-1.58%)
Aug 20, 2004
20.21
20.48
20.16
20.48
255,397
+0.27(+1.33%)
Aug 19, 2004
20.27
20.27
20.08
20.21
213,026
-0.08(-0.38%)
Aug 18, 2004
20.01
20.29
19.85
20.29
225,373
+0.30(+1.50%)
Aug 17, 2004
19.97
20.07
19.76
19.99
437,230
+0.14(+0.70%)
Aug 16, 2004
19.47
19.90
19.47
19.85
357,166
+0.33(+1.69%)
Aug 13, 2004
19.54
19.57
19.37
19.52
306,477
+0.05(+0.28%)
Aug 12, 2004
19.73
19.76
19.46
19.47
232,262
-0.32(-1.59%)
Aug 11, 2004
19.77
19.83
19.48
19.78
293,090
-0.08(-0.39%)
Aug 10, 2004
19.47
19.86
19.46
19.86
416,434
+0.42(+2.14%)
Aug 09, 2004
19.18
19.62
19.10
19.44
435,410
+0.12(+0.64%)
Aug 06, 2004
19.77
19.77
19.27
19.32
443,989
-0.45(-2.26%)
Aug 05, 2004
20.23
20.23
19.70
19.77
403,047
-0.55(-2.69%)
Aug 04, 2004
20.20
20.33
19.93
20.31
305,177
+0.12(+0.57%)
Aug 03, 2004
20.47
20.47
19.98
20.20
355,347
-0.27(-1.32%)
Aug 02, 2004
20.37
20.47
20.13
20.47
265,015
+0.09(+0.45%)
Jul 30, 2004
20.35
20.39
20.13
20.37
353,657
+0.01(+0.04%)
Jul 29, 2004
20.23
20.38
20.08
20.37
407,596
+0.15(+0.72%)
Jul 28, 2004
20.17
20.29
19.91
20.22
419,294
-0.15(-0.72%)
Jul 27, 2004
20.21
20.38
20.04
20.37
662,604
+0.15(+0.76%)
Jul 26, 2004
20.38
20.39
20.00
20.21
465,824
-0.11(-0.53%)
Jul 23, 2004
20.76
20.77
20.12
20.32
691,458
-0.52(-2.47%)
Jul 22, 2004
20.39
21.00
20.37
20.84
666,893
-0.13(-0.62%)
Jul 21, 2004
21.36
21.47
20.97
20.97
435,280
-0.42(-1.94%)
Jul 20, 2004
21.34
21.47
21.19
21.38
355,087
+0.12(+0.54%)
Jul 19, 2004
21.53
21.54
21.22
21.27
448,148
-0.34(-1.57%)
Jul 16, 2004
21.77
21.84
21.53
21.60
531,591
-0.12(-0.53%)
Jul 15, 2004
21.77
21.89
21.65
21.72
434,891
-0.01(-0.04%)
Jul 14, 2004
21.58
21.82
21.42
21.73
734,739
+0.15(+0.68%)
Jul 13, 2004
21.44
21.60
21.31
21.58
328,572
+0.27(+1.26%)
Jul 12, 2004
21.30
21.45
21.20
21.31
291,920
+0.02(+0.07%)
Jul 09, 2004
21.24
21.37
21.17
21.30
279,962
+0.05(+0.25%)
Jul 08, 2004
21.34
21.49
21.19
21.24
354,957
-0.05(-0.22%)
Jul 07, 2004
21.27
21.45
21.22
21.29
530,031
+0.07(+0.33%)
Jul 06, 2004
21.27
21.40
21.07
21.22
588,779
-0.03(-0.14%)
Jul 02, 2004
21.40
21.44
21.14
21.25
245,909
-0.14(-0.65%)
Jul 01, 2004
21.79
21.84
21.20
21.39
386,540
-0.35(-1.59%)
Jun 30, 2004
21.89
21.89
21.31
21.74
456,336
+0.28(+1.29%)
Jun 29, 2004
21.35
21.53
21.34
21.46
388,620
+0.12(+0.54%)
Jun 28, 2004
21.47
21.54
21.34
21.34
369,124
+0.06(+0.29%)
Jun 25, 2004
21.46
21.61
21.21
21.28
482,851
-0.10(-0.47%)
Jun 24, 2004
21.43
21.47
21.26
21.38
454,776
-0.01(-0.04%)
Jun 23, 2004
21.61
21.72
21.27
21.39
361,586
-0.15(-0.68%)
Jun 22, 2004
21.27
21.65
21.27
21.54
395,509
+0.19(+0.90%)
Jun 21, 2004
21.42
21.49
21.28
21.34
533,800
-0.03(-0.14%)
Jun 18, 2004
21.68
21.76
21.37
21.37
693,538
-0.33(-1.52%)
Jun 17, 2004
21.60
21.87
21.60
21.70
386,280
-0.05(-0.25%)
Jun 16, 2004
21.81
21.82
21.57
21.76
428,912
+0.06(+0.28%)
Jun 15, 2004
21.54
21.85
21.50
21.70
543,418
+0.29(+1.37%)
Jun 14, 2004
21.70
21.70
21.40
21.40
329,222
-0.34(-1.56%)
Jun 10, 2004
21.52
21.80
21.52
21.74
434,761
+0.23(+1.07%)
Jun 09, 2004
21.80
21.80
21.48
21.51
563,044
-0.29(-1.34%)
Jun 08, 2004
21.74
21.80
21.53
21.80
449,058
+0.07(+0.32%)
Jun 07, 2004
21.31
21.74
21.29
21.74
413,835
+0.53(+2.50%)
Jun 04, 2004
21.17
21.27
21.01
21.20
306,217
+0.07(+0.33%)
Jun 03, 2004
21.35
21.35
21.00
21.14
468,554
-0.22(-1.01%)
Jun 02, 2004
21.10
21.35
20.92
21.35
395,639
+0.23(+1.09%)
Jun 01, 2004
21.20
21.28
21.03
21.12
454,647
-0.08(-0.36%)
May 28, 2004
21.21
21.22
21.04
21.20
464,654
+0.04(+0.18%)
May 27, 2004
21.02
21.21
20.94
21.16
368,214
+0.15(+0.73%)
May 26, 2004
20.97
21.09
20.67
21.00
425,532
+0.08(+0.40%)
May 25, 2004
20.57
21.00
20.37
20.92
731,750
+0.35(+1.72%)
May 24, 2004
20.70
20.84
20.35
20.57
405,387
+0.03(+0.15%)
May 21, 2004
20.70
20.70
20.44
20.54
451,267
+0.15(+0.72%)
May 20, 2004
20.31
20.55
20.26
20.39
571,753
+0.00(+0.00%)
May 19, 2004
20.37
20.73
20.31
20.39
605,546
+0.17(+0.84%)
May 18, 2004
20.00
20.23
19.92
20.22
594,628
+0.38(+1.90%)
May 17, 2004
20.02
20.07
19.77
19.84
563,434
-0.37(-1.83%)
May 14, 2004
20.31
20.47
20.07
20.21
566,294
-0.28(-1.39%)
May 13, 2004
20.37
20.64
20.37
20.50
551,737
+0.14(+0.68%)
May 12, 2004
20.43
20.43
20.08
20.36
493,509
-0.08(-0.38%)
May 11, 2004
20.37
20.59
20.32
20.43
341,830
+0.24(+1.18%)
May 10, 2004
20.38
20.50
20.09
20.20
482,851
-0.38(-1.83%)
May 07, 2004
20.86
21.12
20.47
20.57
497,538
-0.44(-2.09%)
May 06, 2004
21.07
21.19
20.84
21.01
332,082
-0.17(-0.80%)
May 05, 2004
21.12
21.31
21.00
21.18
538,609
+0.03(+0.15%)
May 04, 2004
20.87
21.28
20.87
21.15
653,376
+0.20(+0.96%)
May 03, 2004
20.84
21.00
20.63
20.95
507,416
+0.17(+0.81%)
Apr 30, 2004
20.81
20.89
20.50
20.78
751,376
+0.08(+0.41%)
Apr 29, 2004
21.15
21.25
20.52
20.70
631,800
-0.45(-2.15%)
Apr 28, 2004
21.80
21.80
21.14
21.15
712,254
-0.65(-2.97%)
Apr 27, 2004
21.53
22.04
21.50
21.80
509,365
+0.25(+1.14%)
Apr 26, 2004
21.57
21.87
21.50
21.55
525,612
+0.03(+0.14%)
Apr 23, 2004
21.71
21.87
21.31
21.52
938,538
-0.14(-0.64%)
Apr 22, 2004
20.12
21.89
20.08
21.66
2,129,484
+1.88(+9.49%)
Apr 21, 2004
19.74
19.82
19.40
19.78
447,238
+0.04(+0.20%)
Apr 20, 2004
20.12
20.20
19.68
19.74
348,198
-0.44(-2.17%)
Apr 19, 2004
20.23
20.28
19.97
20.18
238,891
+0.02(+0.11%)
Apr 16, 2004
20.12
20.24
19.95
20.16
397,328
+0.18(+0.89%)
Apr 15, 2004
19.83
20.10
19.76
19.98
336,241
+0.14(+0.70%)
Apr 14, 2004
19.70
19.92
19.69
19.84
417,604
-0.03(-0.15%)
Apr 13, 2004
20.38
20.39
19.85
19.87
438,920
-0.43(-2.12%)
Apr 12, 2004
20.12
20.40
20.01
20.30
267,745
+0.18(+0.92%)
Apr 08, 2004
20.36
20.40
19.99
20.12
285,681
-0.24(-1.17%)
Apr 07, 2004
20.35
20.39
20.13
20.36
327,273
+0.05(+0.23%)
Apr 06, 2004
20.27
20.39
20.10
20.31
435,800
+0.04(+0.19%)
Apr 05, 2004
20.30
20.34
20.10
20.27
335,981
+0.00(+0.00%)
Apr 02, 2004
20.31
20.36
20.08
20.27
543,938
+0.13(+0.65%)
Apr 01, 2004
20.16
20.23
20.00
20.14
589,039
+0.14(+0.69%)
Mar 31, 2004
20.10
20.10
19.82
20.00
466,994
-0.09(-0.46%)
Mar 30, 2004
19.85
20.11
19.80
20.10
295,429
+0.25(+1.24%)
Mar 29, 2004
19.51
19.90
19.51
19.85
365,745
+0.35(+1.78%)
Mar 26, 2004
19.35
19.62
19.21
19.50
304,267
+0.15(+0.80%)
Mar 25, 2004
19.05
19.39
19.05
19.35
346,249
+0.30(+1.57%)
Mar 24, 2004
19.10
19.20
18.98
19.05
294,259
-0.05(-0.24%)
Mar 23, 2004
19.04
19.29
18.98
19.10
293,479
+0.02(+0.08%)
Mar 22, 2004
19.33
19.34
19.00
19.08
476,352
-0.25(-1.31%)
Mar 19, 2004
19.39
19.57
19.31
19.33
395,119
-0.14(-0.71%)
Mar 18, 2004
19.47
19.64
19.37
19.47
502,087
-0.18(-0.94%)
Mar 17, 2004
19.38
19.73
19.38
19.66
320,774
+0.27(+1.39%)
Mar 16, 2004
19.25
19.62
19.22
19.39
405,647
+0.15(+0.76%)
Mar 15, 2004
19.47
19.47
19.19
19.24
442,429
-0.23(-1.19%)
Mar 12, 2004
19.12
19.53
19.12
19.47
521,063
+0.46(+2.43%)
Mar 11, 2004
19.09
19.42
18.95
19.01
633,230
-0.23(-1.20%)
Mar 10, 2004
19.82
19.84
19.20
19.24
717,713
-0.58(-2.91%)
Mar 09, 2004
20.03
20.06
19.67
19.82
673,262
-0.21(-1.04%)
Mar 08, 2004
19.93
20.33
19.87
20.03
1,270,490
+0.10(+0.50%)
Mar 05, 2004
19.62
19.97
19.54
19.93
602,816
+0.24(+1.21%)
Mar 04, 2004
19.54
19.69
19.39
19.69
598,657
+0.14(+0.71%)
Mar 03, 2004
19.50
19.89
19.29
19.55
594,628
-0.08(-0.39%)
Mar 02, 2004
19.99
19.99
19.54
19.63
581,761
-19.67(-50.06%)
Feb 27, 2004
39.32
39.62
39.18
39.30
281,522
+0.14(+0.35%)
Feb 26, 2004
39.33
39.37
38.83
39.16
313,885
-0.22(-0.57%)
Feb 25, 2004
39.35
39.71
39.29
39.38
340,140
-0.04(-0.10%)
Feb 24, 2004
39.07
40.19
39.03
39.42
415,654
+0.28(+0.73%)
Feb 23, 2004
39.28
39.51
38.98
39.14
291,010
-0.11(-0.27%)
Feb 20, 2004
39.32
39.75
39.09
39.25
280,872
-0.02(-0.06%)
Feb 19, 2004
38.93
39.86
38.89
39.27
375,363
+0.54(+1.39%)
Feb 18, 2004
38.58
38.82
38.43
38.73
245,909
+0.12(+0.32%)
Feb 12, 2004
38.52
38.61
38.35
38.61
363,535
+0.09(+0.24%)
Feb 11, 2004
38.08
38.52
37.97
38.52
340,270
+0.36(+0.95%)
Feb 10, 2004
37.70
38.18
37.70
38.15
271,254
+0.30(+0.79%)
Feb 09, 2004
37.77
38.15
37.73
37.85
312,586
-0.15(-0.38%)
Feb 06, 2004
37.38
38.19
37.28
38.00
325,193
+0.63(+1.69%)
Feb 05, 2004
36.94
37.79
36.94
37.37
335,591
+0.43(+1.17%)
Feb 04, 2004
37.08
37.19
36.78
36.94
343,259
-0.13(-0.35%)
Feb 03, 2004
37.16
37.29
36.93
37.07
307,907
-0.10(-0.27%)
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
.