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, 2006
23.48
23.62
23.43
23.48
852,365
+0.08(+0.33%)
Jan 30, 2006
23.53
23.83
23.35
23.40
1,015,742
-0.12(-0.52%)
Jan 27, 2006
23.07
23.60
23.07
23.53
1,256,453
+0.46(+2.00%)
Jan 26, 2006
23.54
23.61
23.05
23.07
2,249,449
-0.56(-2.38%)
Jan 25, 2006
23.28
23.84
22.70
23.63
1,842,243
+0.92(+4.07%)
Jan 24, 2006
22.31
22.80
22.20
22.70
1,161,052
+0.55(+2.46%)
Jan 23, 2006
21.58
22.36
21.54
22.16
601,516
+0.24(+1.09%)
Jan 20, 2006
22.43
22.43
21.92
21.92
760,734
-0.52(-2.33%)
Jan 19, 2006
22.31
22.58
22.31
22.44
834,299
+0.14(+0.62%)
Jan 18, 2006
22.16
22.34
21.96
22.30
566,814
+0.02(+0.10%)
Jan 17, 2006
22.12
22.39
22.05
22.28
452,827
+0.03(+0.14%)
Jan 13, 2006
22.20
22.39
22.09
22.25
464,784
+0.15(+0.66%)
Jan 12, 2006
22.24
22.30
22.09
22.10
451,267
-0.25(-1.10%)
Jan 11, 2006
22.31
22.39
22.20
22.35
425,143
+0.12(+0.52%)
Jan 10, 2006
22.45
22.48
22.04
22.24
423,713
-0.21(-0.93%)
Jan 09, 2006
22.26
22.47
22.20
22.44
1,017,041
+0.13(+0.59%)
Jan 06, 2006
22.22
22.31
22.04
22.31
544,978
+0.19(+0.87%)
Jan 05, 2006
22.24
22.39
22.09
22.12
1,198,874
-0.12(-0.55%)
Jan 04, 2006
22.03
22.35
22.03
22.24
879,530
+0.23(+1.05%)
Jan 03, 2006
21.54
22.01
21.44
22.01
1,294,795
+0.57(+2.66%)
Dec 30, 2005
21.52
21.63
21.37
21.44
470,113
-0.08(-0.36%)
Dec 29, 2005
21.39
21.62
21.38
21.52
364,185
+0.18(+0.83%)
Dec 28, 2005
21.20
21.38
21.10
21.34
380,562
+0.15(+0.69%)
Dec 27, 2005
21.55
21.61
21.20
21.20
308,556
-0.23(-1.08%)
Dec 23, 2005
21.37
21.47
21.30
21.43
333,901
+0.08(+0.40%)
Dec 22, 2005
21.20
21.38
21.08
21.34
393,819
+0.19(+0.91%)
Dec 21, 2005
20.82
21.42
20.82
21.15
784,779
+0.51(+2.46%)
Dec 20, 2005
20.42
20.82
20.42
20.64
338,580
+0.18(+0.86%)
Dec 19, 2005
20.74
20.85
20.47
20.47
502,217
-0.28(-1.34%)
Dec 16, 2005
20.77
20.86
20.64
20.74
835,859
-0.02(-0.11%)
Dec 15, 2005
21.00
21.07
20.65
20.77
488,830
-0.25(-1.17%)
Dec 14, 2005
20.88
21.12
20.86
21.01
442,559
+0.13(+0.63%)
Dec 13, 2005
20.87
21.13
20.86
20.88
368,864
-0.08(-0.40%)
Dec 12, 2005
20.84
21.07
20.84
20.97
267,225
+0.14(+0.66%)
Dec 09, 2005
21.00
21.03
20.73
20.83
689,508
-0.17(-0.81%)
Dec 08, 2005
21.31
21.31
20.92
21.00
624,392
-0.36(-1.69%)
Dec 07, 2005
21.32
21.47
21.24
21.36
361,845
-0.02(-0.07%)
Dec 06, 2005
21.54
21.62
21.36
21.37
499,617
-0.10(-0.47%)
Dec 05, 2005
21.55
21.69
21.38
21.47
331,302
-0.19(-0.89%)
Dec 02, 2005
21.58
21.70
21.47
21.67
338,320
+0.09(+0.43%)
Dec 01, 2005
21.27
21.70
21.27
21.57
542,119
+0.38(+1.78%)
Nov 30, 2005
21.31
21.41
21.03
21.20
625,821
-0.04(-0.18%)
Nov 29, 2005
20.85
21.37
20.94
21.24
415,135
+0.39(+1.88%)
Nov 28, 2005
20.90
21.00
20.84
20.84
240,970
-0.05(-0.26%)
Nov 25, 2005
20.94
21.04
20.84
20.90
75,904
+0.04(+0.18%)
Nov 23, 2005
20.94
21.00
20.80
20.86
225,763
-0.13(-0.62%)
Nov 22, 2005
20.84
21.02
20.69
20.99
315,185
+0.12(+0.59%)
Nov 21, 2005
20.70
20.91
20.38
20.87
543,808
+0.19(+0.93%)
Nov 18, 2005
20.89
20.94
20.60
20.67
420,853
-0.05(-0.22%)
Nov 17, 2005
20.46
20.77
20.46
20.72
493,379
+0.32(+1.55%)
Nov 16, 2005
20.23
20.43
20.20
20.40
560,835
+0.02(+0.08%)
Nov 15, 2005
20.30
20.49
20.27
20.39
521,193
+0.09(+0.45%)
Nov 14, 2005
20.39
20.59
20.20
20.30
430,471
-0.01(-0.04%)
Nov 11, 2005
20.18
20.35
20.04
20.30
651,686
+0.13(+0.65%)
Nov 10, 2005
20.08
20.26
19.81
20.17
396,678
+0.09(+0.46%)
Nov 09, 2005
20.01
20.21
19.93
20.08
468,554
+0.00(+0.00%)
Nov 08, 2005
20.17
20.20
20.07
20.08
300,498
-0.15(-0.76%)
Nov 07, 2005
20.20
20.41
20.19
20.23
495,978
+0.04(+0.19%)
Nov 04, 2005
20.21
20.29
19.98
20.20
417,344
+0.05(+0.23%)
Nov 03, 2005
20.44
20.57
20.11
20.15
534,970
-0.20(-0.98%)
Nov 02, 2005
20.26
20.62
20.23
20.35
715,503
+0.15(+0.76%)
Nov 01, 2005
20.37
20.42
20.10
20.20
470,633
-0.13(-0.64%)
Oct 31, 2005
20.01
20.47
20.01
20.33
960,763
+0.41(+2.05%)
Oct 28, 2005
19.50
19.96
19.49
19.92
615,164
+0.51(+2.62%)
Oct 27, 2005
19.57
19.80
19.31
19.41
655,195
-0.14(-0.71%)
Oct 26, 2005
19.70
20.00
19.46
19.55
1,092,946
+0.17(+0.87%)
Oct 25, 2005
18.30
19.51
18.27
19.38
1,728,516
+1.08(+5.89%)
Oct 24, 2005
18.20
18.37
18.18
18.30
590,079
+0.15(+0.85%)
Oct 21, 2005
18.48
18.58
18.15
18.15
695,357
-0.29(-1.58%)
Oct 20, 2005
18.61
19.00
18.36
18.44
647,657
-0.16(-0.87%)
Oct 19, 2005
18.20
18.63
18.11
18.60
424,883
+0.30(+1.64%)
Oct 18, 2005
18.24
18.53
18.21
18.30
474,922
-0.04(-0.21%)
Oct 17, 2005
18.39
18.47
18.24
18.34
380,432
+0.04(+0.21%)
Oct 14, 2005
18.11
18.33
17.88
18.30
562,654
+0.22(+1.19%)
Oct 13, 2005
17.99
18.17
17.99
18.09
472,323
+0.02(+0.13%)
Oct 12, 2005
18.00
18.18
17.85
18.07
751,376
+0.03(+0.17%)
Oct 11, 2005
18.14
18.31
17.99
18.03
438,530
-0.12(-0.64%)
Oct 10, 2005
18.43
18.47
18.13
18.15
391,739
-0.24(-1.30%)
Oct 07, 2005
18.33
18.62
18.32
18.39
525,352
+0.02(+0.08%)
Oct 06, 2005
18.34
18.52
18.28
18.37
801,156
+0.03(+0.17%)
Oct 05, 2005
18.60
18.66
18.27
18.34
617,113
-0.32(-1.73%)
Oct 04, 2005
18.83
18.97
18.67
18.67
390,700
-0.16(-0.86%)
Oct 03, 2005
18.89
18.90
18.70
18.83
1,203,683
-0.18(-0.93%)
Sep 30, 2005
19.00
19.10
18.87
19.00
565,384
+0.02(+0.08%)
Sep 29, 2005
18.77
19.04
18.66
18.99
533,020
+0.18(+0.94%)
Sep 28, 2005
18.89
19.15
18.80
18.81
669,753
-0.12(-0.61%)
Sep 27, 2005
18.99
19.04
18.90
18.93
497,148
-0.03(-0.16%)
Sep 26, 2005
18.84
19.08
18.84
18.96
910,593
+0.05(+0.28%)
Sep 23, 2005
18.90
18.97
18.59
18.90
1,031,339
+0.29(+1.57%)
Sep 22, 2005
18.63
18.70
18.47
18.61
1,510,031
-0.04(-0.21%)
Sep 21, 2005
18.97
18.97
18.65
18.65
1,097,755
-0.35(-1.82%)
Sep 20, 2005
19.31
19.43
19.00
19.00
1,137,917
-0.18(-0.96%)
Sep 19, 2005
19.42
19.50
19.11
19.18
713,684
-0.32(-1.66%)
Sep 16, 2005
19.51
19.58
19.31
19.50
1,557,601
-0.01(-0.04%)
Sep 15, 2005
19.64
19.83
19.38
19.51
562,914
-0.12(-0.59%)
Sep 14, 2005
19.74
19.76
19.48
19.63
1,117,381
-0.15(-0.78%)
Sep 13, 2005
19.62
19.80
19.47
19.78
1,680,946
-0.22(-1.08%)
Sep 12, 2005
19.95
20.07
19.85
20.00
311,806
+0.03(+0.15%)
Sep 09, 2005
20.01
20.08
19.91
19.97
433,721
+0.03(+0.15%)
Sep 08, 2005
20.21
20.23
19.93
19.93
350,408
-0.37(-1.82%)
Sep 07, 2005
20.24
20.37
20.13
20.30
373,283
+0.05(+0.23%)
Sep 06, 2005
20.05
20.31
19.98
20.26
396,418
+0.28(+1.43%)
Sep 02, 2005
20.13
20.13
19.88
19.97
321,424
-0.05(-0.23%)
Sep 01, 2005
20.12
20.20
19.88
20.02
539,259
-0.10(-0.50%)
Aug 31, 2005
19.96
20.12
19.79
20.12
465,174
+0.16(+0.81%)
Aug 30, 2005
19.98
20.08
19.77
19.96
617,893
-0.02(-0.12%)
Aug 29, 2005
19.83
20.05
19.67
19.98
453,347
+0.15(+0.74%)
Aug 26, 2005
19.94
20.00
19.81
19.83
405,906
-0.16(-0.81%)
Aug 25, 2005
19.93
20.03
19.79
20.00
492,469
+0.09(+0.46%)
Aug 24, 2005
19.79
20.07
19.71
19.90
737,599
+0.09(+0.47%)
Aug 23, 2005
20.00
20.20
19.81
19.81
753,325
-0.18(-0.92%)
Aug 22, 2005
20.00
20.16
19.94
20.00
511,965
+0.08(+0.39%)
Aug 19, 2005
19.95
20.01
19.89
19.92
438,010
+0.11(+0.54%)
Aug 18, 2005
19.85
19.87
19.64
19.81
444,639
-0.07(-0.35%)
Aug 17, 2005
19.82
19.99
19.67
19.88
746,307
-0.11(-0.54%)
Aug 16, 2005
20.36
20.40
19.98
19.99
507,806
-0.49(-2.40%)
Aug 15, 2005
20.51
20.52
20.35
20.48
418,254
-0.07(-0.34%)
Aug 12, 2005
20.66
20.67
20.49
20.55
700,946
-0.23(-1.11%)
Aug 11, 2005
20.70
20.97
20.46
20.78
891,487
+0.02(+0.07%)
Aug 10, 2005
20.97
21.11
20.69
20.77
633,750
-0.14(-0.66%)
Aug 09, 2005
20.85
20.95
20.79
20.90
573,312
+0.17(+0.82%)
Aug 08, 2005
20.84
20.90
20.73
20.73
448,148
+0.07(+0.33%)
Aug 05, 2005
20.49
20.80
20.45
20.67
743,317
+0.15(+0.71%)
Aug 04, 2005
20.44
20.56
20.36
20.52
515,994
+0.07(+0.34%)
Aug 03, 2005
20.47
20.56
20.27
20.45
1,042,776
-0.08(-0.41%)
Aug 02, 2005
20.54
20.85
20.53
20.54
708,875
-0.01(-0.04%)
Aug 01, 2005
20.78
20.83
20.47
20.54
868,612
-0.23(-1.11%)
Jul 29, 2005
20.47
20.90
20.39
20.77
1,002,614
-0.15(-0.70%)
Jul 28, 2005
20.85
21.08
20.85
20.92
746,177
+0.02(+0.11%)
Jul 27, 2005
21.43
21.44
20.73
20.90
1,802,471
-0.72(-3.35%)
Jul 26, 2005
21.70
21.74
21.40
21.62
448,148
+0.04(+0.18%)
Jul 25, 2005
21.64
21.80
21.54
21.58
314,275
-0.09(-0.43%)
Jul 22, 2005
21.43
21.67
21.40
21.67
362,105
+0.22(+1.00%)
Jul 21, 2005
21.53
21.70
21.39
21.46
454,387
-0.14(-0.64%)
Jul 20, 2005
21.39
21.63
21.02
21.60
572,922
+0.52(+2.45%)
Jul 19, 2005
20.77
21.28
20.77
21.08
438,530
+0.31(+1.48%)
Jul 18, 2005
20.73
20.97
20.62
20.77
252,148
-0.09(-0.44%)
Jul 15, 2005
21.00
21.07
20.76
20.87
386,021
-0.13(-0.62%)
Jul 14, 2005
21.05
21.23
20.92
21.00
276,193
+0.10(+0.48%)
Jul 13, 2005
21.11
21.23
20.76
20.90
553,816
-0.23(-1.09%)
Jul 12, 2005
21.33
21.33
20.99
21.13
963,102
-0.32(-1.51%)
Jul 11, 2005
21.22
21.45
21.20
21.45
396,938
+0.27(+1.27%)
Jul 08, 2005
20.79
21.20
20.72
21.18
417,864
+0.40(+1.93%)
Jul 07, 2005
20.31
20.79
20.24
20.78
601,516
+0.13(+0.63%)
Jul 06, 2005
20.63
20.82
20.56
20.65
458,806
-0.08(-0.41%)
Jul 05, 2005
20.50
20.77
20.46
20.73
491,949
+0.17(+0.82%)
Jul 01, 2005
20.41
20.60
20.41
20.57
345,209
+0.15(+0.72%)
Jun 30, 2005
20.71
20.85
20.40
20.42
444,249
-0.28(-1.37%)
Jun 29, 2005
20.70
20.85
20.60
20.70
313,105
-0.07(-0.33%)
Jun 28, 2005
20.49
20.80
20.47
20.77
631,670
+0.45(+2.23%)
Jun 27, 2005
20.50
20.51
20.20
20.32
809,214
-0.11(-0.53%)
Jun 24, 2005
20.58
20.78
20.43
20.43
627,641
-0.19(-0.93%)
Jun 23, 2005
21.10
21.13
20.54
20.62
546,668
-0.42(-2.01%)
Jun 22, 2005
21.35
21.41
20.98
21.04
438,270
-0.13(-0.62%)
Jun 21, 2005
21.43
21.46
21.09
21.17
394,599
-0.20(-0.94%)
Jun 20, 2005
21.30
21.47
21.21
21.37
357,946
-0.10(-0.47%)
Jun 17, 2005
21.50
21.56
21.18
21.47
571,233
-0.03(-0.14%)
Jun 16, 2005
21.47
21.60
21.40
21.50
336,241
+0.11(+0.50%)
Jun 15, 2005
21.49
21.49
21.21
21.40
354,567
-0.02(-0.07%)
Jun 14, 2005
21.36
21.47
21.20
21.41
306,607
+0.09(+0.43%)
Jun 13, 2005
21.03
21.39
20.94
21.32
458,546
+0.25(+1.17%)
Jun 10, 2005
21.04
21.23
20.93
21.07
359,246
+0.03(+0.15%)
Jun 09, 2005
21.24
21.24
20.77
21.04
478,172
-0.15(-0.69%)
Jun 08, 2005
21.24
21.37
21.14
21.19
579,551
+0.01(+0.04%)
Jun 07, 2005
21.30
21.50
21.18
21.18
603,596
-0.01(-0.04%)
Jun 06, 2005
20.88
21.25
20.85
21.19
552,127
+0.31(+1.47%)
Jun 03, 2005
21.12
21.24
20.85
20.88
377,052
-0.18(-0.84%)
Jun 02, 2005
21.17
21.17
20.97
21.06
291,400
-0.12(-0.55%)
Jun 01, 2005
20.90
21.21
20.85
21.17
480,381
+0.28(+1.33%)
May 31, 2005
21.00
21.08
20.84
20.90
939,837
-0.15(-0.73%)
May 27, 2005
21.04
21.20
20.99
21.05
208,347
+0.02(+0.07%)
May 26, 2005
21.10
21.20
20.90
21.04
433,721
-0.03(-0.15%)
May 25, 2005
21.24
21.24
20.85
21.07
241,230
-0.20(-0.94%)
May 24, 2005
21.47
21.48
21.17
21.27
526,002
-0.20(-0.93%)
May 23, 2005
21.34
21.50
21.24
21.47
534,320
+0.12(+0.54%)
May 20, 2005
21.50
21.50
21.24
21.35
491,299
-0.08(-0.40%)
May 19, 2005
21.50
21.54
21.30
21.44
790,758
+0.07(+0.32%)
May 18, 2005
21.09
21.57
21.09
21.37
874,201
+0.24(+1.13%)
May 17, 2005
21.06
21.20
20.84
21.13
797,386
+0.07(+0.33%)
May 16, 2005
21.12
21.13
20.67
21.06
1,685,235
+0.87(+4.31%)
May 13, 2005
20.54
20.62
20.00
20.19
915,272
-0.45(-2.16%)
May 12, 2005
21.71
21.71
20.61
20.64
605,286
-0.48(-2.30%)
May 11, 2005
21.21
21.45
21.02
21.12
436,580
-0.13(-0.62%)
May 10, 2005
21.27
21.44
21.09
21.25
346,509
-0.10(-0.47%)
May 09, 2005
21.44
21.57
21.21
21.35
313,105
-0.04(-0.18%)
May 06, 2005
21.40
21.50
21.24
21.39
291,920
+0.18(+0.87%)
May 05, 2005
21.34
21.37
20.98
21.20
434,111
-0.13(-0.61%)
May 04, 2005
21.18
21.34
20.91
21.34
411,235
+0.31(+1.46%)
May 03, 2005
21.10
21.31
20.94
21.03
505,206
-0.07(-0.33%)
May 02, 2005
21.17
21.23
21.00
21.10
719,142
-0.11(-0.51%)
Apr 29, 2005
20.94
21.30
20.73
21.20
490,129
+0.34(+1.62%)
Apr 28, 2005
21.24
21.34
20.84
20.87
759,434
-0.45(-2.09%)
Apr 27, 2005
20.80
21.38
20.71
21.31
811,813
+0.52(+2.52%)
Apr 26, 2005
20.92
21.11
20.79
20.79
646,357
-0.10(-0.48%)
Apr 25, 2005
20.98
21.08
20.79
20.89
624,912
-0.02(-0.11%)
Apr 22, 2005
21.31
21.34
20.78
20.91
567,203
-0.48(-2.23%)
Apr 21, 2005
20.77
21.62
20.73
21.39
1,160,272
+0.58(+2.77%)
Apr 20, 2005
21.44
21.44
20.78
20.81
974,020
-0.55(-2.56%)
Apr 19, 2005
21.30
21.47
21.19
21.36
623,742
+0.20(+0.95%)
Apr 18, 2005
21.04
21.30
21.00
21.16
746,307
+0.19(+0.92%)
Apr 15, 2005
21.07
21.38
20.85
20.97
765,803
-0.18(-0.87%)
Apr 14, 2005
21.62
21.65
21.15
21.15
963,362
-0.39(-1.82%)
Apr 13, 2005
21.97
21.97
21.44
21.54
946,206
-0.35(-1.58%)
Apr 12, 2005
22.00
22.00
21.61
21.89
1,187,957
-0.11(-0.49%)
Apr 11, 2005
21.70
22.16
20.99
22.00
3,470,680
-1.82(-7.66%)
Apr 08, 2005
24.14
24.20
23.81
23.82
226,023
-0.31(-1.28%)
Apr 07, 2005
24.08
24.61
24.04
24.13
394,989
+0.15(+0.61%)
Apr 06, 2005
23.93
24.19
23.90
23.98
419,164
+0.13(+0.55%)
Apr 05, 2005
23.84
23.97
23.79
23.85
203,798
+0.02(+0.06%)
Apr 04, 2005
23.65
23.88
23.49
23.84
278,922
+0.18(+0.78%)
Apr 01, 2005
23.94
24.22
23.63
23.65
464,265
-0.29(-1.22%)
Mar 31, 2005
23.87
24.10
23.85
23.94
610,875
+0.07(+0.29%)
Mar 30, 2005
23.31
23.88
23.31
23.87
518,723
+0.54(+2.31%)
Mar 29, 2005
23.77
23.91
23.31
23.34
439,310
-0.41(-1.72%)
Mar 28, 2005
23.79
23.87
23.67
23.74
382,771
+0.00(+0.00%)
Mar 24, 2005
23.66
23.88
23.66
23.74
415,395
+0.22(+0.95%)
Mar 23, 2005
23.64
23.67
23.40
23.52
311,416
-0.10(-0.42%)
Mar 22, 2005
23.52
23.93
23.48
23.62
341,050
-0.02(-0.07%)
Mar 21, 2005
23.74
23.88
23.54
23.64
372,373
-0.27(-1.13%)
Mar 18, 2005
23.91
23.97
23.68
23.90
605,676
-0.01(-0.03%)
Mar 17, 2005
23.77
23.94
23.64
23.91
658,055
+0.12(+0.48%)
Mar 16, 2005
23.94
23.98
23.78
23.80
790,758
-0.15(-0.61%)
Mar 15, 2005
24.16
24.17
23.89
23.94
406,036
-0.02(-0.10%)
Mar 14, 2005
23.89
24.16
23.85
23.97
462,185
+0.11(+0.45%)
Mar 11, 2005
23.83
24.05
23.82
23.86
462,965
-0.08(-0.35%)
Mar 10, 2005
23.84
24.06
23.67
23.94
468,294
+0.02(+0.10%)
Mar 09, 2005
25.01
25.01
23.88
23.92
812,333
+0.03(+0.13%)
Mar 08, 2005
23.85
24.06
23.75
23.89
594,498
+0.12(+0.49%)
Mar 07, 2005
24.04
24.08
23.76
23.77
414,745
-0.16(-0.68%)
Mar 04, 2005
23.42
23.95
23.42
23.94
432,681
+0.67(+2.88%)
Mar 03, 2005
23.43
23.46
23.14
23.27
286,071
-0.08(-0.36%)
Mar 02, 2005
23.39
23.64
23.30
23.35
650,257
-0.01(-0.03%)
Mar 01, 2005
23.11
23.38
23.11
23.36
581,371
+0.40(+1.74%)
Feb 28, 2005
23.05
23.24
22.87
22.96
357,816
-0.13(-0.57%)
Feb 25, 2005
23.00
23.12
22.73
23.09
373,543
+0.07(+0.30%)
Feb 24, 2005
23.01
23.06
22.63
23.02
353,397
+0.20(+0.88%)
Feb 23, 2005
22.12
22.85
22.12
22.82
520,803
+0.41(+1.82%)
Feb 22, 2005
22.70
22.88
22.41
22.41
519,763
-0.43(-1.89%)
Feb 18, 2005
22.93
23.00
22.83
22.84
448,278
-0.02(-0.07%)
Feb 17, 2005
22.97
23.10
22.81
22.86
663,644
+0.02(+0.10%)
Feb 16, 2005
22.70
22.96
22.42
22.84
526,132
+0.14(+0.61%)
Feb 15, 2005
22.62
22.74
22.50
22.70
351,058
+0.09(+0.41%)
Feb 14, 2005
22.67
22.74
22.51
22.60
529,641
-0.05(-0.24%)
Feb 11, 2005
22.66
22.80
22.52
22.66
626,731
+0.12(+0.51%)
Feb 10, 2005
22.34
22.60
22.24
22.54
461,925
+0.25(+1.14%)
Feb 09, 2005
22.72
22.74
22.27
22.29
830,790
-0.35(-1.56%)
Feb 08, 2005
22.74
22.75
22.58
22.64
434,761
-0.01(-0.03%)
Feb 07, 2005
22.75
22.75
22.57
22.65
565,384
-0.05(-0.20%)
Feb 04, 2005
22.46
22.82
22.43
22.70
804,275
+0.24(+1.06%)
Feb 03, 2005
22.53
22.54
22.29
22.46
643,368
-0.18(-0.82%)
Feb 02, 2005
22.63
22.70
22.53
22.64
631,410
+0.02(+0.07%)
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
.