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 (%)
Mar 31, 2010
22.36
22.43
22.21
22.28
1,398,864
-0.11(-0.49%)
Mar 30, 2010
22.76
22.81
22.39
22.39
996,135
-0.31(-1.37%)
Mar 29, 2010
22.71
22.92
22.61
22.70
755,283
+0.02(+0.07%)
Mar 26, 2010
22.66
22.72
22.41
22.68
1,450,090
+0.03(+0.14%)
Mar 25, 2010
23.16
23.21
22.65
22.65
688,927
-0.38(-1.65%)
Mar 24, 2010
23.16
23.20
22.99
23.03
586,717
-0.24(-1.03%)
Mar 23, 2010
23.23
23.34
23.03
23.27
665,660
+0.12(+0.50%)
Mar 22, 2010
22.55
23.16
22.51
23.16
920,835
+0.54(+2.40%)
Mar 19, 2010
22.98
23.13
22.58
22.61
1,290,003
-0.35(-1.52%)
Mar 18, 2010
23.22
23.23
22.85
22.96
782,185
-0.29(-1.27%)
Mar 17, 2010
23.14
23.37
23.09
23.26
855,301
+0.11(+0.47%)
Mar 16, 2010
23.13
23.18
22.89
23.15
1,043,372
+0.12(+0.54%)
Mar 15, 2010
22.92
23.08
22.89
23.03
753,804
+0.14(+0.61%)
Mar 12, 2010
22.82
22.94
22.69
22.89
550,570
+0.12(+0.55%)
Mar 11, 2010
22.65
22.76
22.50
22.76
568,149
+0.15(+0.65%)
Mar 10, 2010
22.85
22.85
22.52
22.61
1,124,073
-0.20(-0.88%)
Mar 09, 2010
23.00
23.01
22.69
22.82
1,534,971
-0.22(-0.94%)
Mar 08, 2010
22.92
23.08
22.82
23.03
958,497
+0.18(+0.78%)
Mar 05, 2010
22.51
22.87
22.46
22.85
1,516,359
+0.43(+1.90%)
Mar 04, 2010
22.76
22.91
22.27
22.43
1,730,045
-0.33(-1.47%)
Mar 03, 2010
22.87
22.99
22.68
22.76
1,259,454
-0.10(-0.44%)
Mar 02, 2010
23.01
23.06
22.78
22.86
1,708,191
-0.11(-0.47%)
Mar 01, 2010
22.83
23.00
22.60
22.97
1,245,777
+0.26(+1.16%)
Feb 26, 2010
22.99
23.00
22.56
22.71
1,473,785
-0.18(-0.78%)
Feb 25, 2010
21.99
22.91
21.42
22.89
2,578,606
+1.01(+4.61%)
Feb 24, 2010
21.85
22.09
21.77
21.88
819,602
+0.03(+0.14%)
Feb 23, 2010
21.96
22.21
21.83
21.85
634,695
-0.19(-0.85%)
Feb 22, 2010
22.19
22.23
21.91
22.03
584,868
-0.09(-0.39%)
Feb 19, 2010
22.13
22.30
21.91
22.12
1,222,659
-0.05(-0.24%)
Feb 18, 2010
21.68
22.20
21.68
22.17
1,069,884
+0.50(+2.29%)
Feb 17, 2010
22.02
22.17
21.55
21.68
1,390,759
-0.27(-1.24%)
Feb 16, 2010
21.90
22.07
21.78
21.95
739,107
+0.23(+1.07%)
Feb 12, 2010
21.51
21.71
21.71
21.71
1,087,033
-0.05(-0.25%)
Feb 11, 2010
21.53
21.81
21.39
21.77
1,033,979
+0.29(+1.37%)
Feb 10, 2010
21.56
21.66
21.26
21.47
836,989
-0.08(-0.39%)
Feb 09, 2010
21.54
21.75
21.25
21.56
1,000,161
+0.26(+1.23%)
Feb 08, 2010
21.46
21.71
21.17
21.30
895,943
-0.12(-0.57%)
Feb 05, 2010
21.17
21.44
20.84
21.42
1,396,361
+0.23(+1.09%)
Feb 04, 2010
21.76
21.76
21.19
21.19
1,203,588
-0.65(-2.99%)
Feb 03, 2010
22.11
22.11
21.60
21.84
820,867
-0.30(-1.36%)
Feb 02, 2010
21.74
22.26
21.63
22.14
1,164,368
+0.50(+2.29%)
Feb 01, 2010
21.70
21.87
21.57
21.65
1,410,097
+0.06(+0.27%)
Jan 29, 2010
22.00
22.17
21.51
21.59
1,571,372
-0.30(-1.37%)
Jan 28, 2010
22.26
22.30
21.70
21.89
1,303,890
-0.22(-1.01%)
Jan 27, 2010
21.89
22.17
21.74
22.11
1,264,708
+0.15(+0.70%)
Jan 26, 2010
21.97
22.21
21.89
21.96
681,106
-0.14(-0.63%)
Jan 25, 2010
22.34
22.45
22.03
22.10
854,828
+0.02(+0.07%)
Jan 22, 2010
22.21
22.57
22.03
22.08
911,504
-0.16(-0.73%)
Jan 21, 2010
23.01
23.01
22.24
22.24
1,015,369
-0.83(-3.60%)
Jan 20, 2010
23.34
23.41
22.86
23.07
914,398
-0.38(-1.64%)
Jan 19, 2010
22.92
23.48
22.92
23.46
528,535
+0.47(+2.04%)
Jan 15, 2010
22.96
22.99
22.99
22.99
831,309
-0.08(-0.33%)
Jan 14, 2010
23.14
23.27
22.92
23.07
829,938
-0.15(-0.66%)
Jan 13, 2010
23.29
23.36
23.08
23.22
797,642
-0.05(-0.23%)
Jan 12, 2010
23.16
23.29
23.01
23.27
671,865
-0.08(-0.36%)
Jan 11, 2010
23.62
23.65
23.20
23.36
831,143
-0.15(-0.65%)
Jan 08, 2010
23.32
23.51
23.16
23.51
746,790
+0.18(+0.79%)
Jan 07, 2010
23.08
23.37
22.97
23.33
1,193,519
+0.31(+1.34%)
Jan 06, 2010
22.87
23.10
22.83
23.02
995,501
+0.11(+0.47%)
Jan 05, 2010
23.10
23.18
22.77
22.91
810,811
-0.18(-0.77%)
Jan 04, 2010
23.01
23.20
22.85
23.09
1,129,448
+0.28(+1.21%)
Dec 31, 2009
23.21
22.81
22.81
22.81
542,768
-0.42(-1.79%)
Dec 30, 2009
23.07
23.23
22.97
23.23
604,566
+0.08(+0.33%)
Dec 29, 2009
23.21
23.29
22.95
23.15
501,345
-0.08(-0.36%)
Dec 28, 2009
23.28
23.34
23.12
23.24
459,288
-0.07(-0.30%)
Dec 24, 2009
23.10
23.30
23.09
23.30
222,704
+0.25(+1.10%)
Dec 23, 2009
23.20
23.22
22.94
23.05
841,861
-0.15(-0.63%)
Dec 22, 2009
23.32
23.44
23.07
23.20
814,573
+0.00(+0.00%)
Dec 21, 2009
23.05
23.34
23.01
23.20
545,961
+0.18(+0.77%)
Dec 18, 2009
23.50
23.55
22.65
23.02
2,352,427
-0.45(-1.90%)
Dec 17, 2009
23.39
23.49
23.27
23.47
1,138,395
-0.21(-0.88%)
Dec 16, 2009
23.60
23.79
23.37
23.67
906,590
+0.15(+0.65%)
Dec 15, 2009
23.57
23.79
23.32
23.52
906,766
-0.06(-0.26%)
Dec 14, 2009
23.57
23.66
23.40
23.58
701,969
+0.12(+0.52%)
Dec 11, 2009
23.51
23.57
23.18
23.46
655,437
+0.15(+0.63%)
Dec 10, 2009
23.64
23.73
23.25
23.31
427,461
-0.13(-0.56%)
Dec 09, 2009
23.28
23.45
23.08
23.44
579,937
+0.12(+0.50%)
Dec 08, 2009
23.50
23.50
23.10
23.33
921,527
-0.19(-0.82%)
Dec 07, 2009
23.70
23.79
23.47
23.52
1,318,950
-0.18(-0.78%)
Dec 04, 2009
23.78
24.17
23.31
23.70
1,737,001
+0.26(+1.12%)
Dec 03, 2009
23.74
23.91
23.34
23.44
1,937,205
-0.33(-1.39%)
Dec 02, 2009
23.14
23.91
22.94
23.77
2,373,195
+1.00(+4.39%)
Dec 01, 2009
22.67
22.85
22.50
22.77
1,603,973
+0.23(+1.02%)
Nov 30, 2009
22.07
22.55
22.04
22.54
1,048,609
+0.42(+1.88%)
Nov 27, 2009
22.10
22.40
21.94
22.13
448,730
-0.49(-2.18%)
Nov 25, 2009
22.30
22.73
22.20
22.62
912,092
+0.39(+1.77%)
Nov 24, 2009
22.38
22.51
22.12
22.23
981,804
-0.12(-0.52%)
Nov 23, 2009
22.15
22.60
22.15
22.34
1,029,625
+0.39(+1.79%)
Nov 20, 2009
21.86
22.10
21.86
21.95
1,082,536
-0.08(-0.38%)
Nov 19, 2009
22.14
22.17
21.80
22.04
922,631
-0.22(-1.00%)
Nov 18, 2009
22.24
22.31
21.96
22.26
1,008,410
+0.05(+0.24%)
Nov 17, 2009
22.24
22.27
21.93
22.20
790,287
-0.08(-0.35%)
Nov 16, 2009
22.07
22.39
21.90
22.28
923,383
+0.41(+1.86%)
Nov 13, 2009
21.76
21.95
21.64
21.87
1,365,235
+0.19(+0.89%)
Nov 12, 2009
21.87
22.18
21.58
21.68
1,258,533
-0.29(-1.33%)
Nov 11, 2009
22.04
22.16
21.90
21.97
1,055,232
+0.05(+0.21%)
Nov 10, 2009
21.62
21.96
21.54
21.93
1,762,280
+0.28(+1.28%)
Nov 09, 2009
21.47
21.67
21.31
21.65
1,153,510
+0.42(+1.99%)
Nov 06, 2009
21.00
21.27
20.97
21.23
1,197,936
+0.08(+0.36%)
Nov 05, 2009
20.84
21.15
20.80
21.15
1,037,373
+0.51(+2.46%)
Nov 04, 2009
20.73
20.98
20.59
20.64
1,215,237
+0.06(+0.30%)
Nov 03, 2009
20.29
20.62
20.26
20.58
1,791,254
+0.21(+1.02%)
Nov 02, 2009
20.01
20.58
20.00
20.37
1,803,396
+0.50(+2.52%)
Oct 30, 2009
20.67
20.74
19.87
19.87
1,699,017
-0.83(-4.01%)
Oct 29, 2009
20.42
20.81
20.42
20.70
1,149,566
+0.33(+1.62%)
Oct 28, 2009
20.66
21.20
20.37
20.37
1,987,172
-0.40(-1.93%)
Oct 27, 2009
21.00
21.30
20.67
20.77
2,644,261
+0.96(+4.85%)
Oct 26, 2009
20.06
20.29
19.56
19.81
1,326,946
-0.28(-1.42%)
Oct 23, 2009
20.13
20.17
19.93
20.10
861,803
-0.24(-1.17%)
Oct 22, 2009
20.27
20.48
20.12
20.33
1,127,781
+0.02(+0.11%)
Oct 21, 2009
20.73
20.88
20.31
20.31
571,027
-0.41(-1.97%)
Oct 20, 2009
20.59
20.73
20.57
20.72
1,010,066
-0.12(-0.55%)
Oct 19, 2009
20.47
20.86
20.45
20.84
868,848
+0.42(+2.07%)
Oct 16, 2009
20.54
20.62
20.30
20.41
854,450
-0.19(-0.93%)
Oct 15, 2009
20.64
20.82
20.33
20.60
1,319,341
-0.10(-0.48%)
Oct 14, 2009
20.49
20.73
20.49
20.70
846,710
+0.34(+1.66%)
Oct 13, 2009
20.17
20.39
20.04
20.37
950,853
+0.18(+0.91%)
Oct 12, 2009
20.34
20.37
20.13
20.18
772,685
+0.03(+0.15%)
Oct 09, 2009
20.00
20.17
19.91
20.15
1,012,388
+0.20(+1.00%)
Oct 08, 2009
19.99
20.09
19.80
19.95
863,111
+0.19(+0.97%)
Oct 07, 2009
19.77
19.77
19.47
19.76
888,259
-0.05(-0.23%)
Oct 06, 2009
19.98
20.08
19.69
19.80
874,952
+0.00(+0.00%)
Oct 05, 2009
19.40
19.82
19.26
19.80
895,822
+0.48(+2.47%)
Oct 02, 2009
19.23
19.53
19.17
19.33
855,218
-0.07(-0.36%)
Oct 01, 2009
19.89
19.90
19.37
19.40
1,250,280
-0.54(-2.70%)
Sep 30, 2009
20.37
20.44
19.83
19.93
1,111,962
-0.42(-2.04%)
Sep 29, 2009
20.10
20.47
20.08
20.35
909,407
+0.25(+1.22%)
Sep 28, 2009
20.03
20.33
19.95
20.10
722,640
+0.17(+0.85%)
Sep 25, 2009
19.86
20.03
19.71
19.93
870,233
-0.02(-0.12%)
Sep 24, 2009
20.26
20.35
19.79
19.96
1,075,563
-0.27(-1.33%)
Sep 23, 2009
20.52
20.54
20.20
20.23
760,287
-0.28(-1.39%)
Sep 22, 2009
20.78
20.83
20.49
20.51
613,974
-0.20(-0.97%)
Sep 21, 2009
20.93
20.93
20.58
20.71
1,130,507
-0.38(-1.82%)
Sep 18, 2009
20.90
21.16
20.84
21.10
973,707
+0.22(+1.03%)
Sep 17, 2009
21.10
21.10
20.85
20.88
907,616
-0.10(-0.48%)
Sep 16, 2009
20.97
21.16
20.75
20.98
952,510
+0.08(+0.40%)
Sep 15, 2009
20.67
20.94
20.38
20.90
919,830
+0.26(+1.27%)
Sep 14, 2009
19.92
20.67
19.92
20.64
1,020,483
+0.60(+3.00%)
Sep 11, 2009
20.37
20.44
19.92
20.03
686,661
-0.28(-1.40%)
Sep 10, 2009
20.16
20.33
19.88
20.32
550,150
+0.14(+0.69%)
Sep 09, 2009
19.80
20.31
19.76
20.18
582,149
-0.02(-0.08%)
Sep 08, 2009
20.21
20.26
19.86
20.20
863,503
+0.18(+0.92%)
Sep 04, 2009
19.92
20.03
19.73
20.01
765,539
+0.04(+0.19%)
Sep 03, 2009
20.08
20.15
19.62
19.97
752,152
-0.02(-0.08%)
Sep 02, 2009
20.17
20.19
19.89
19.99
534,548
-0.10(-0.50%)
Sep 01, 2009
20.47
20.67
20.03
20.09
990,008
-0.37(-1.81%)
Aug 31, 2009
20.25
20.54
20.19
20.46
960,022
-0.01(-0.04%)
Aug 28, 2009
20.52
20.57
20.23
20.47
704,501
+0.07(+0.34%)
Aug 27, 2009
20.63
20.63
20.20
20.40
914,634
-0.09(-0.45%)
Aug 26, 2009
20.47
20.67
20.18
20.49
689,316
-0.05(-0.22%)
Aug 25, 2009
20.55
20.84
20.52
20.54
574,773
+0.07(+0.34%)
Aug 24, 2009
20.79
20.82
20.39
20.47
782,429
-0.25(-1.19%)
Aug 21, 2009
20.55
20.73
20.40
20.71
935,911
+0.25(+1.20%)
Aug 20, 2009
20.27
20.53
20.17
20.47
1,041,077
+0.24(+1.18%)
Aug 19, 2009
19.77
20.47
19.77
20.23
1,176,134
+0.27(+1.35%)
Aug 18, 2009
19.99
20.07
19.72
19.96
1,364,956
+0.21(+1.05%)
Aug 17, 2009
20.10
20.10
19.73
19.75
1,971,337
-0.55(-2.73%)
Aug 14, 2009
20.88
20.88
20.19
20.30
804,996
-0.73(-3.47%)
Aug 13, 2009
21.10
21.16
20.79
21.04
672,374
+0.05(+0.22%)
Aug 12, 2009
20.71
21.12
20.69
20.99
909,946
+0.27(+1.30%)
Aug 11, 2009
20.40
20.85
20.37
20.72
943,089
+0.10(+0.48%)
Aug 10, 2009
20.49
20.67
20.48
20.62
1,250,881
-0.08(-0.41%)
Aug 07, 2009
20.57
20.77
20.40
20.70
1,180,644
+0.28(+1.39%)
Aug 06, 2009
20.87
20.92
20.31
20.42
976,717
-0.35(-1.67%)
Aug 05, 2009
20.85
20.92
20.56
20.77
856,236
-0.11(-0.52%)
Aug 04, 2009
20.64
20.94
20.54
20.87
1,369,449
+0.08(+0.41%)
Aug 03, 2009
20.35
20.82
20.28
20.79
1,909,829
+0.54(+2.66%)
Jul 31, 2009
20.45
20.62
20.20
20.25
1,909,344
-0.20(-0.98%)
Jul 30, 2009
20.44
20.65
20.30
20.45
1,811,894
+0.18(+0.87%)
Jul 29, 2009
20.20
20.40
20.03
20.27
1,743,426
-0.04(-0.19%)
Jul 28, 2009
20.30
20.42
20.15
20.31
1,916,073
-0.04(-0.19%)
Jul 27, 2009
20.37
20.43
20.01
20.35
2,128,751
+0.05(+0.23%)
Jul 24, 2009
19.96
20.30
19.83
20.30
2,794,993
+0.30(+1.50%)
Jul 23, 2009
20.54
20.77
19.95
20.00
12,277,498
-0.85(-4.06%)
Jul 22, 2009
20.81
21.25
20.71
20.85
1,933,533
-0.02(-0.11%)
Jul 21, 2009
20.62
21.20
20.51
20.87
2,737,697
+0.03(+0.15%)
Jul 20, 2009
20.71
20.92
20.41
20.84
1,837,036
+0.25(+1.23%)
Jul 17, 2009
20.74
20.86
20.30
20.59
1,733,786
-0.16(-0.78%)
Jul 16, 2009
20.43
20.87
20.34
20.75
1,989,759
+0.30(+1.47%)
Jul 15, 2009
20.70
21.27
20.18
20.45
3,439,125
+1.12(+5.77%)
Jul 14, 2009
19.31
19.43
19.00
19.33
875,162
-0.01(-0.04%)
Jul 13, 2009
19.01
19.43
19.00
19.34
1,233,832
+0.37(+1.95%)
Jul 10, 2009
18.73
19.19
18.72
18.97
1,301,899
+0.09(+0.49%)
Jul 09, 2009
19.00
19.09
18.57
18.88
1,560,949
-0.04(-0.20%)
Jul 08, 2009
19.00
19.10
18.67
18.92
1,211,701
-0.03(-0.16%)
Jul 07, 2009
19.54
19.64
18.92
18.95
1,654,865
-0.67(-3.41%)
Jul 06, 2009
18.55
19.78
18.37
19.62
2,903,395
+0.94(+5.02%)
Jul 02, 2009
19.17
19.31
18.68
18.68
761,486
-0.67(-3.46%)
Jul 01, 2009
19.50
19.57
19.27
19.35
1,177,657
-0.04(-0.20%)
Jun 30, 2009
19.40
19.64
19.22
19.39
922,835
-0.13(-0.67%)
Jun 29, 2009
19.09
19.58
18.99
19.52
952,688
+0.49(+2.59%)
Jun 26, 2009
18.97
19.13
18.89
19.03
591,286
-0.05(-0.28%)
Jun 25, 2009
18.93
19.20
18.91
19.08
918,178
+0.45(+2.44%)
Jun 24, 2009
18.33
18.89
18.33
18.63
1,035,195
+0.36(+1.98%)
Jun 23, 2009
18.13
18.43
18.08
18.27
1,084,582
+0.16(+0.89%)
Jun 22, 2009
18.30
18.40
18.01
18.10
896,279
-0.45(-2.45%)
Jun 19, 2009
18.87
18.87
18.45
18.56
1,069,794
-0.07(-0.37%)
Jun 18, 2009
18.39
18.73
18.31
18.63
721,685
+0.24(+1.30%)
Jun 17, 2009
18.59
18.77
18.19
18.39
956,313
-0.25(-1.36%)
Jun 16, 2009
19.24
19.24
18.61
18.64
904,864
-0.52(-2.73%)
Jun 15, 2009
19.10
19.17
18.70
19.17
1,374,831
-0.07(-0.36%)
Jun 12, 2009
19.47
19.53
19.10
19.23
767,021
-0.34(-1.73%)
Jun 11, 2009
19.39
19.73
19.29
19.57
1,451,970
+0.15(+0.79%)
Jun 10, 2009
19.59
19.79
19.13
19.42
879,995
-0.05(-0.28%)
Jun 09, 2009
19.69
19.75
19.18
19.47
943,178
-0.12(-0.63%)
Jun 08, 2009
19.48
19.74
19.24
19.60
777,239
-0.09(-0.47%)
Jun 05, 2009
19.86
19.90
19.33
19.69
1,543,509
+0.08(+0.43%)
Jun 04, 2009
19.45
19.67
19.19
19.60
884,838
+0.25(+1.27%)
Jun 03, 2009
19.73
19.73
19.29
19.36
1,447,779
-0.52(-2.63%)
Jun 02, 2009
20.00
20.25
19.79
19.88
1,358,766
-0.09(-0.46%)
Jun 01, 2009
19.51
20.02
19.45
19.97
1,061,951
+0.67(+3.47%)
May 29, 2009
19.01
19.30
18.84
19.30
926,544
+0.30(+1.58%)
May 28, 2009
18.68
19.08
18.53
19.00
1,434,719
+0.56(+3.05%)
May 27, 2009
19.04
19.15
18.43
18.44
1,211,651
-0.65(-3.39%)
May 26, 2009
18.11
19.10
18.09
19.09
1,092,637
+0.76(+4.16%)
May 22, 2009
18.38
18.62
18.25
18.33
610,206
+0.00(+0.00%)
May 21, 2009
18.29
18.40
18.03
18.33
1,025,483
-0.22(-1.20%)
May 20, 2009
19.07
19.32
18.50
18.55
966,717
-0.46(-2.43%)
May 19, 2009
18.92
19.20
18.78
19.01
1,063,122
-0.03(-0.16%)
May 18, 2009
18.65
19.08
18.65
19.04
1,096,975
+0.61(+3.30%)
May 15, 2009
18.22
18.76
18.11
18.43
1,379,987
+0.28(+1.57%)
May 14, 2009
17.79
18.37
17.79
18.15
1,231,807
+0.30(+1.68%)
May 13, 2009
18.00
18.12
17.72
17.85
1,996,682
-0.48(-2.60%)
May 12, 2009
18.62
18.62
17.84
18.33
2,352,491
-0.10(-0.54%)
May 11, 2009
19.07
19.08
18.23
18.43
1,875,339
-1.42(-7.13%)
May 08, 2009
19.33
19.84
19.31
19.84
1,023,324
+0.68(+3.53%)
May 07, 2009
19.73
19.76
19.00
19.17
1,345,217
-0.32(-1.66%)
May 06, 2009
19.39
19.57
19.19
19.49
1,384,197
+0.28(+1.44%)
May 05, 2009
19.16
19.27
19.06
19.21
1,048,972
-0.05(-0.24%)
May 04, 2009
18.87
19.26
18.58
19.26
763,266
+0.59(+3.17%)
May 01, 2009
18.51
18.89
18.30
18.67
769,463
+0.17(+0.92%)
Apr 30, 2009
18.97
19.13
18.38
18.50
1,388,673
-0.11(-0.58%)
Apr 29, 2009
18.13
18.81
18.13
18.60
1,465,556
+0.61(+3.38%)
Apr 28, 2009
18.09
18.44
17.60
18.00
1,483,033
-0.19(-1.06%)
Apr 27, 2009
18.43
18.50
18.08
18.19
1,046,525
-0.42(-2.23%)
Apr 24, 2009
18.19
18.76
18.00
18.60
1,599,140
+0.53(+2.94%)
Apr 23, 2009
17.20
18.16
17.20
18.07
1,924,576
+0.92(+5.34%)
Apr 22, 2009
16.94
17.58
16.86
17.16
1,352,525
+0.00(+0.00%)
Apr 21, 2009
16.46
17.16
16.46
17.16
1,134,075
+0.48(+2.86%)
Apr 20, 2009
17.18
17.18
16.65
16.68
1,013,088
-0.68(-3.90%)
Apr 17, 2009
17.12
17.43
16.91
17.36
1,312,241
+0.33(+1.94%)
Apr 16, 2009
16.87
17.12
16.62
17.03
1,001,884
+0.23(+1.37%)
Apr 15, 2009
15.90
16.80
15.90
16.80
1,103,639
+0.41(+2.49%)
Apr 14, 2009
16.61
16.62
16.18
16.39
1,314,117
-0.37(-2.20%)
Apr 13, 2009
16.69
16.85
16.45
16.76
965,724
-0.03(-0.18%)
Apr 09, 2009
16.64
16.93
16.49
16.79
1,030,161
+0.38(+2.30%)
Apr 08, 2009
16.26
16.44
16.14
16.41
1,160,825
+0.22(+1.38%)
Apr 07, 2009
16.28
16.43
16.06
16.19
1,116,175
-0.33(-2.00%)
Apr 06, 2009
16.65
16.78
16.18
16.52
1,069,455
-0.26(-1.56%)
Apr 03, 2009
16.68
16.78
16.34
16.78
1,314,357
+0.14(+0.83%)
Apr 02, 2009
16.60
16.84
16.43
16.64
1,508,136
+0.42(+2.56%)
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
.