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 (%)
Jul 29, 2011
25.52
25.69
25.11
25.46
1,891,626
-0.29(-1.13%)
Jul 28, 2011
25.90
26.06
25.72
25.75
1,034,397
-0.15(-0.56%)
Jul 27, 2011
26.40
26.51
25.51
25.90
2,476,761
-1.22(-4.49%)
Jul 26, 2011
27.29
27.30
27.00
27.12
998,369
-0.15(-0.53%)
Jul 25, 2011
27.06
27.37
26.97
27.26
1,111,519
-0.10(-0.35%)
Jul 22, 2011
27.32
27.40
27.29
27.36
866,556
-0.15(-0.56%)
Jul 21, 2011
27.25
27.51
27.16
27.51
1,462,030
+0.48(+1.79%)
Jul 20, 2011
27.16
27.18
26.99
27.03
1,038,451
-0.05(-0.18%)
Jul 19, 2011
27.24
27.30
26.95
27.08
1,070,120
-0.08(-0.30%)
Jul 18, 2011
27.49
27.72
27.06
27.16
1,360,128
-0.41(-1.49%)
Jul 15, 2011
27.32
27.59
27.22
27.57
1,091,725
+0.40(+1.48%)
Jul 14, 2011
27.47
27.56
27.04
27.16
1,038,458
-0.20(-0.74%)
Jul 13, 2011
27.41
27.57
27.33
27.37
991,185
+0.06(+0.21%)
Jul 12, 2011
27.17
27.48
27.14
27.31
1,133,484
+0.10(+0.38%)
Jul 11, 2011
27.09
27.24
27.01
27.20
862,731
-0.14(-0.50%)
Jul 08, 2011
27.33
27.40
27.20
27.34
696,474
-0.26(-0.93%)
Jul 07, 2011
27.56
27.72
27.52
27.60
836,602
+0.24(+0.88%)
Jul 06, 2011
27.20
27.47
27.16
27.36
747,953
+0.11(+0.41%)
Jul 05, 2011
27.40
27.53
27.14
27.24
732,739
-0.20(-0.73%)
Jul 01, 2011
27.24
27.56
27.18
27.45
948,380
+0.23(+0.83%)
Jun 30, 2011
26.80
27.26
26.72
27.22
1,355,277
+0.54(+2.02%)
Jun 29, 2011
26.70
26.89
26.46
26.68
1,206,179
+0.03(+0.12%)
Jun 28, 2011
26.20
26.65
26.18
26.65
1,188,984
+0.51(+1.94%)
Jun 27, 2011
25.92
26.28
25.85
26.14
1,060,102
+0.27(+1.03%)
Jun 24, 2011
26.00
26.05
25.71
25.87
904,931
-0.11(-0.43%)
Jun 23, 2011
25.66
26.02
25.51
25.99
1,294,215
+0.09(+0.34%)
Jun 22, 2011
25.79
26.05
25.75
25.90
1,207,349
+0.02(+0.09%)
Jun 21, 2011
25.92
26.06
25.64
25.87
1,433,017
+0.10(+0.38%)
Jun 20, 2011
25.76
25.83
25.64
25.78
1,092,295
+0.20(+0.79%)
Jun 17, 2011
25.53
25.63
25.35
25.58
1,258,101
+0.24(+0.95%)
Jun 16, 2011
25.52
25.58
25.14
25.33
1,267,432
-0.14(-0.54%)
Jun 15, 2011
26.07
26.15
25.44
25.47
2,125,608
-0.87(-3.30%)
Jun 14, 2011
26.20
26.37
26.08
26.34
1,742,948
+0.41(+1.58%)
Jun 13, 2011
25.43
26.26
25.34
25.93
2,151,578
-0.35(-1.32%)
Jun 10, 2011
26.53
26.66
26.25
26.28
1,209,738
-0.37(-1.39%)
Jun 09, 2011
26.08
26.77
25.95
26.65
1,472,218
+0.65(+2.51%)
Jun 08, 2011
25.83
26.08
25.79
26.00
1,468,237
+0.06(+0.25%)
Jun 07, 2011
25.50
25.93
25.50
25.93
1,998,568
+0.62(+2.45%)
Jun 06, 2011
25.42
25.50
25.29
25.31
848,129
-0.12(-0.48%)
Jun 03, 2011
25.59
25.80
25.38
25.43
1,073,618
-0.84(-3.19%)
May 24, 2011
26.46
26.54
26.18
26.27
575,525
-0.10(-0.40%)
May 23, 2011
26.37
26.50
26.26
26.37
744,750
-0.23(-0.85%)
May 20, 2011
26.87
26.87
26.43
26.60
1,018,836
-0.23(-0.84%)
May 19, 2011
26.68
27.05
26.67
26.83
1,388,584
+0.15(+0.54%)
May 18, 2011
26.29
26.72
26.14
26.68
874,235
+0.47(+1.78%)
May 17, 2011
26.42
26.54
26.18
26.21
901,403
-0.30(-1.12%)
May 16, 2011
26.16
26.60
25.83
26.51
1,303,582
+0.46(+1.76%)
May 13, 2011
26.39
26.39
25.95
26.05
821,696
-0.29(-1.09%)
May 12, 2011
26.07
26.40
26.01
26.34
766,190
+0.22(+0.83%)
May 11, 2011
26.08
26.23
25.92
26.12
870,061
-0.05(-0.18%)
May 10, 2011
25.87
26.24
25.82
26.17
621,314
+0.38(+1.49%)
May 09, 2011
25.61
25.83
25.56
25.79
784,374
+0.15(+0.59%)
May 06, 2011
25.73
25.88
25.56
25.64
916,034
+0.11(+0.44%)
May 05, 2011
24.95
25.65
24.93
25.52
2,021,013
+0.48(+1.92%)
May 04, 2011
25.15
25.26
24.96
25.04
1,036,912
-0.10(-0.41%)
May 03, 2011
24.92
25.17
24.84
25.15
1,150,696
+0.14(+0.54%)
May 02, 2011
25.04
25.04
24.99
25.01
1,145,675
-0.06(-0.22%)
Apr 29, 2011
25.28
25.32
24.86
25.07
1,444,742
-0.18(-0.73%)
Apr 28, 2011
24.80
25.53
24.80
25.25
2,698,850
-0.47(-1.83%)
Apr 27, 2011
25.84
25.90
25.44
25.72
1,540,214
-0.14(-0.53%)
Apr 26, 2011
25.60
25.90
25.53
25.86
836,488
+0.37(+1.44%)
Apr 25, 2011
25.63
25.67
25.38
25.49
916,568
-0.10(-0.37%)
Apr 21, 2011
25.94
26.04
25.58
25.59
1,147,876
-0.23(-0.90%)
Apr 20, 2011
25.89
26.07
25.81
25.82
1,031,728
+0.26(+1.03%)
Apr 19, 2011
25.20
25.62
25.20
25.56
927,218
+0.34(+1.36%)
Apr 18, 2011
25.44
25.60
25.18
25.21
1,226,253
-0.42(-1.65%)
Apr 15, 2011
25.59
25.78
25.56
25.64
990,296
+0.14(+0.53%)
Apr 14, 2011
25.38
25.61
25.31
25.50
1,064,505
+0.03(+0.13%)
Apr 13, 2011
25.69
25.80
25.37
25.47
1,232,208
-0.05(-0.19%)
Apr 12, 2011
25.70
25.80
25.41
25.52
939,999
-0.24(-0.93%)
Apr 11, 2011
25.89
25.99
25.64
25.76
748,932
-0.17(-0.65%)
Apr 08, 2011
26.17
26.32
25.75
25.92
716,701
-0.22(-0.83%)
Apr 07, 2011
26.40
26.51
26.08
26.14
1,289,103
-0.36(-1.36%)
Apr 06, 2011
26.56
26.72
26.32
26.50
846,740
+0.01(+0.03%)
Apr 05, 2011
26.36
26.66
26.29
26.49
1,042,288
+0.10(+0.39%)
Apr 04, 2011
26.48
26.49
26.22
26.39
955,042
-0.10(-0.36%)
Apr 01, 2011
26.36
26.71
26.30
26.48
926,539
+0.24(+0.91%)
Mar 31, 2011
26.08
26.33
26.08
26.24
676,295
+0.09(+0.34%)
Mar 30, 2011
25.90
26.18
25.84
26.16
780,730
+0.30(+1.18%)
Mar 29, 2011
25.60
25.85
25.43
25.85
459,799
+0.20(+0.78%)
Mar 28, 2011
25.88
25.89
25.60
25.65
534,798
-0.14(-0.56%)
Mar 25, 2011
25.68
25.91
25.60
25.80
854,775
+0.21(+0.81%)
Mar 24, 2011
25.78
25.92
25.56
25.59
1,189,811
-0.06(-0.22%)
Mar 23, 2011
25.60
25.78
25.47
25.64
924,519
+0.02(+0.09%)
Mar 22, 2011
25.82
25.87
25.50
25.62
668,875
-0.18(-0.68%)
Mar 21, 2011
25.80
25.86
25.70
25.80
741,208
+0.39(+1.54%)
Mar 18, 2011
25.39
25.55
25.20
25.40
957,658
+0.31(+1.24%)
Mar 17, 2011
25.40
25.47
24.97
25.09
882,229
+0.05(+0.19%)
Mar 16, 2011
25.45
25.55
24.95
25.04
1,271,674
-0.43(-1.70%)
Mar 15, 2011
25.33
25.63
25.27
25.48
848,871
-0.21(-0.81%)
Mar 14, 2011
25.55
25.72
25.29
25.68
952,298
-0.08(-0.31%)
Mar 11, 2011
25.54
25.90
25.54
25.76
676,757
-0.03(-0.12%)
Mar 10, 2011
26.08
26.08
25.68
25.80
899,920
-0.49(-1.86%)
Mar 09, 2011
25.96
26.35
25.72
26.28
998,300
+0.22(+0.83%)
Mar 08, 2011
25.93
26.11
25.82
26.07
1,073,681
+0.12(+0.46%)
Mar 07, 2011
26.30
26.47
25.72
25.95
1,191,767
-0.22(-0.86%)
Mar 04, 2011
26.50
26.51
25.96
26.17
548,176
-0.30(-1.12%)
Mar 03, 2011
26.09
26.49
26.09
26.47
770,256
+0.59(+2.29%)
Mar 02, 2011
25.63
26.03
25.58
25.88
1,416,232
+0.22(+0.87%)
Mar 01, 2011
26.36
26.48
25.65
25.65
1,240,082
-0.62(-2.37%)
Feb 28, 2011
26.20
26.34
26.06
26.28
950,469
+0.16(+0.61%)
Feb 25, 2011
25.99
26.20
25.87
26.12
855,381
+0.18(+0.68%)
Feb 24, 2011
25.96
26.31
25.60
25.94
1,593,545
-0.08(-0.31%)
Feb 23, 2011
26.16
26.50
25.91
26.02
1,544,392
-0.20(-0.76%)
Feb 22, 2011
26.28
26.40
26.15
26.22
1,345,575
-0.30(-1.12%)
Feb 18, 2011
26.47
26.65
26.36
26.52
1,168,267
+0.09(+0.33%)
Feb 17, 2011
26.37
26.56
26.31
26.43
604,918
+0.05(+0.18%)
Feb 16, 2011
26.30
26.48
26.26
26.38
1,015,706
+0.21(+0.79%)
Feb 15, 2011
26.20
26.47
26.09
26.17
1,129,616
-0.24(-0.91%)
Feb 14, 2011
26.46
26.56
26.35
26.41
948,160
-0.07(-0.27%)
Feb 11, 2011
26.14
26.57
26.08
26.48
934,404
+0.28(+1.07%)
Feb 10, 2011
26.29
26.46
26.13
26.20
1,260,968
-0.19(-0.72%)
Feb 09, 2011
26.06
26.39
25.96
26.39
874,495
+0.26(+1.00%)
Feb 08, 2011
26.02
26.20
25.96
26.13
920,444
+0.17(+0.64%)
Feb 07, 2011
26.05
26.25
25.69
25.97
1,005,383
+0.02(+0.06%)
Feb 04, 2011
25.80
25.97
25.53
25.95
2,172,242
+0.21(+0.80%)
Feb 03, 2011
25.51
25.78
25.41
25.74
3,054,163
+0.51(+2.01%)
Feb 02, 2011
25.03
25.42
24.86
25.24
2,803,894
-0.21(-0.81%)
Feb 01, 2011
24.34
25.97
23.93
25.44
3,605,797
-0.40(-1.57%)
Jan 31, 2011
25.93
26.34
25.83
25.85
1,449,403
+0.14(+0.56%)
Jan 28, 2011
26.12
26.24
25.63
25.70
1,065,969
-0.42(-1.61%)
Jan 27, 2011
26.13
26.30
26.00
26.12
890,164
-0.02(-0.06%)
Jan 26, 2011
26.02
26.23
25.86
26.14
810,848
+0.21(+0.83%)
Jan 25, 2011
25.84
25.95
25.64
25.93
1,055,850
-0.02(-0.06%)
Jan 24, 2011
25.61
25.94
25.61
25.94
993,241
+0.37(+1.43%)
Jan 21, 2011
25.84
25.89
25.47
25.58
779,832
-0.05(-0.19%)
Jan 20, 2011
25.89
26.15
25.55
25.62
1,420,395
-0.38(-1.47%)
Jan 19, 2011
26.16
26.21
25.93
26.01
629,045
-0.12(-0.46%)
Jan 18, 2011
26.05
26.20
25.86
26.12
660,001
-0.03(-0.12%)
Jan 14, 2011
25.82
26.17
25.71
26.16
1,059,451
+0.35(+1.35%)
Jan 13, 2011
25.66
25.93
25.66
25.81
1,020,421
+0.01(+0.03%)
Jan 12, 2011
25.65
25.82
25.62
25.80
1,097,596
+0.14(+0.56%)
Jan 11, 2011
25.82
25.95
25.55
25.66
959,647
-0.10(-0.40%)
Jan 10, 2011
25.60
25.81
25.37
25.76
861,625
+0.10(+0.37%)
Jan 07, 2011
25.88
26.08
25.64
25.66
1,029,982
-0.21(-0.83%)
Jan 06, 2011
25.72
25.93
25.59
25.88
942,449
+0.21(+0.84%)
Jan 05, 2011
25.57
25.75
25.46
25.66
1,115,881
+0.04(+0.15%)
Jan 04, 2011
25.93
26.01
25.48
25.62
1,117,335
-0.27(-1.04%)
Jan 03, 2011
26.05
26.07
25.78
25.89
1,316,685
-0.04(-0.15%)
Dec 31, 2010
26.16
26.18
25.92
25.93
415,303
-0.26(-1.00%)
Dec 30, 2010
26.16
26.30
26.12
26.20
297,391
-0.02(-0.09%)
Dec 29, 2010
26.35
26.35
26.16
26.22
588,976
-0.05(-0.18%)
Dec 28, 2010
26.40
26.40
26.15
26.27
557,010
-0.04(-0.15%)
Dec 27, 2010
26.18
26.41
26.16
26.31
430,650
+0.02(+0.06%)
Dec 23, 2010
26.33
26.40
26.28
26.29
346,491
-0.10(-0.36%)
Dec 22, 2010
26.32
26.40
26.28
26.39
568,689
+0.04(+0.15%)
Dec 21, 2010
26.41
26.54
26.33
26.35
841,673
+0.03(+0.12%)
Dec 20, 2010
26.40
26.53
26.26
26.32
921,668
+0.03(+0.12%)
Dec 17, 2010
26.05
26.42
25.93
26.28
1,108,259
+0.23(+0.88%)
Dec 16, 2010
25.77
26.11
25.77
26.05
676,993
+0.34(+1.33%)
Dec 15, 2010
25.85
25.97
25.70
25.71
840,974
-0.18(-0.71%)
Dec 14, 2010
25.81
26.02
25.79
25.89
874,746
+0.02(+0.09%)
Dec 13, 2010
25.98
26.28
25.86
25.87
658,859
-0.07(-0.28%)
Dec 10, 2010
25.94
26.08
25.74
25.94
369,371
+0.10(+0.37%)
Dec 09, 2010
25.82
25.97
25.74
25.85
724,236
+0.14(+0.56%)
Dec 08, 2010
25.86
26.01
25.68
25.70
677,256
-0.17(-0.64%)
Dec 07, 2010
26.01
26.10
25.83
25.87
1,035,124
+0.06(+0.21%)
Dec 06, 2010
25.92
25.95
25.64
25.82
643,804
-0.19(-0.73%)
Dec 03, 2010
25.73
26.05
25.66
26.01
978,626
+0.14(+0.52%)
Dec 02, 2010
25.56
25.89
25.56
25.87
1,596,464
+0.37(+1.43%)
Dec 01, 2010
25.25
25.62
25.25
25.51
905,914
+0.56(+2.23%)
Nov 30, 2010
24.65
25.20
24.47
24.95
1,582,854
-0.02(-0.06%)
Nov 29, 2010
24.57
25.01
24.26
24.97
1,081,183
+0.25(+1.00%)
Nov 26, 2010
24.62
24.85
24.56
24.72
227,759
-0.12(-0.48%)
Nov 24, 2010
24.50
24.84
24.84
24.84
795,611
+0.44(+1.79%)
Nov 23, 2010
24.50
24.61
24.34
24.40
1,142,087
-0.33(-1.35%)
Nov 22, 2010
24.35
24.77
24.16
24.73
792,383
+0.25(+1.00%)
Nov 19, 2010
24.47
24.54
24.16
24.49
999,900
-0.02(-0.06%)
Nov 18, 2010
24.29
24.55
24.23
24.50
1,011,830
+0.46(+1.92%)
Nov 17, 2010
24.04
24.45
23.98
24.04
1,026,215
+0.06(+0.23%)
Nov 16, 2010
24.21
24.37
23.93
23.99
1,285,534
-0.40(-1.66%)
Nov 15, 2010
24.20
24.81
24.20
24.39
1,466,585
+0.33(+1.35%)
Nov 12, 2010
24.37
24.38
23.83
24.07
1,785,268
-0.37(-1.50%)
Nov 11, 2010
24.39
24.57
24.31
24.43
1,331,847
-0.20(-0.80%)
Nov 10, 2010
24.70
24.95
24.53
24.63
1,154,444
-0.11(-0.45%)
Nov 09, 2010
24.74
24.94
24.62
24.74
981,372
-0.10(-0.41%)
Nov 08, 2010
24.95
25.02
24.63
24.84
966,396
-0.17(-0.69%)
Nov 05, 2010
25.23
25.35
24.90
25.02
1,413,521
+0.18(+0.73%)
Nov 04, 2010
24.73
24.87
24.46
24.84
1,130,419
+0.41(+1.68%)
Nov 03, 2010
24.74
24.77
24.13
24.43
1,743,380
-0.24(-0.96%)
Nov 02, 2010
24.81
25.05
24.63
24.66
1,411,068
+0.09(+0.39%)
Nov 01, 2010
25.06
25.10
24.33
24.57
1,832,372
-0.46(-1.86%)
Oct 29, 2010
24.92
25.11
24.58
25.03
1,355,929
+0.12(+0.47%)
Oct 28, 2010
26.04
26.04
24.45
24.91
2,767,577
-1.24(-4.73%)
Oct 27, 2010
26.07
26.25
25.80
26.15
971,779
-0.24(-0.93%)
Oct 25, 2010
26.54
26.70
26.39
26.40
995,916
-0.02(-0.09%)
Oct 22, 2010
26.40
26.43
26.21
26.42
651,483
+0.02(+0.06%)
Oct 21, 2010
26.61
26.73
26.18
26.40
917,710
-0.09(-0.36%)
Oct 20, 2010
26.36
26.66
26.29
26.50
1,106,292
+0.18(+0.69%)
Oct 19, 2010
26.39
26.52
26.14
26.32
938,491
-0.33(-1.24%)
Oct 18, 2010
26.69
26.76
26.50
26.65
897,138
+0.01(+0.03%)
Oct 15, 2010
26.77
26.85
26.45
26.64
1,166,151
+0.16(+0.60%)
Oct 14, 2010
26.72
26.72
26.23
26.48
1,368,806
-0.24(-0.89%)
Oct 13, 2010
26.71
26.99
26.59
26.72
1,106,236
+0.15(+0.56%)
Oct 12, 2010
26.44
26.71
26.21
26.57
852,164
+0.07(+0.27%)
Oct 11, 2010
26.40
26.65
26.30
26.50
1,170,836
+0.08(+0.30%)
Oct 08, 2010
26.42
26.60
26.03
26.42
1,530,115
+0.32(+1.24%)
Oct 07, 2010
26.17
26.21
25.94
26.10
4,441
-0.01(-0.03%)
Oct 06, 2010
26.18
26.32
25.92
26.10
1,076,714
+0.00(+0.00%)
Oct 05, 2010
25.61
26.26
25.60
26.10
24,391
+0.72(+2.83%)
Oct 04, 2010
25.16
25.44
25.07
25.39
1,888,902
+0.20(+0.78%)
Oct 01, 2010
25.19
25.29
25.06
25.19
677,070
+0.17(+0.67%)
Sep 30, 2010
25.02
25.22
24.86
25.02
36,055
-0.07(-0.29%)
Sep 29, 2010
25.03
25.16
24.85
25.10
754,793
+0.00(+0.00%)
Sep 28, 2010
24.88
25.13
24.55
25.10
13,519
+0.22(+0.89%)
Sep 27, 2010
24.76
24.89
24.66
24.87
983,691
+0.07(+0.29%)
Sep 24, 2010
24.58
24.88
24.54
24.80
974,388
+0.54(+2.21%)
Sep 23, 2010
24.35
24.57
24.23
24.27
3,542
-0.24(-1.00%)
Sep 22, 2010
24.47
24.77
24.46
24.51
602,538
-0.02(-0.06%)
Sep 21, 2010
24.63
24.76
24.46
24.53
9,396
-0.08(-0.32%)
Sep 20, 2010
24.58
24.63
24.10
24.61
848,143
+0.12(+0.48%)
Sep 17, 2010
24.49
24.66
24.43
24.49
1,043,767
-0.02(-0.06%)
Sep 15, 2010
24.30
24.52
24.13
24.50
813,230
+0.16(+0.65%)
Sep 14, 2010
24.38
24.48
24.26
24.35
1,245
+0.02(+0.10%)
Sep 13, 2010
24.35
24.45
24.26
24.32
820,968
+0.13(+0.52%)
Sep 10, 2010
23.90
24.28
23.86
24.20
1,123,604
+0.36(+1.52%)
Sep 09, 2010
24.12
24.12
23.58
23.83
5,883
+0.04(+0.17%)
Sep 08, 2010
23.89
24.08
23.77
23.79
5,309
-0.10(-0.43%)
Sep 07, 2010
24.05
24.15
23.87
23.90
2,679
-0.32(-1.30%)
Sep 03, 2010
24.04
24.23
23.94
24.21
769,389
+0.33(+1.39%)
Sep 02, 2010
23.40
23.94
23.40
23.88
4,355
+0.45(+1.92%)
Sep 01, 2010
23.01
23.47
23.01
23.43
1,195,223
+0.72(+3.16%)
Aug 31, 2010
22.70
23.01
22.49
22.72
14,429
-0.03(-0.14%)
Aug 30, 2010
23.13
23.16
22.72
22.75
666,509
-0.42(-1.80%)
Aug 27, 2010
23.16
23.25
22.64
23.16
1,062,045
+0.40(+1.77%)
Aug 26, 2010
22.72
23.01
22.68
22.76
1,037
+0.18(+0.80%)
Aug 25, 2010
22.36
22.67
22.12
22.58
2,859
+0.08(+0.35%)
Aug 24, 2010
22.61
22.72
22.38
22.50
7,167
-0.34(-1.48%)
Aug 23, 2010
23.34
23.37
22.84
22.84
897,414
-0.36(-1.56%)
Aug 20, 2010
23.04
23.25
23.03
23.20
879,039
-0.02(-0.10%)
Aug 19, 2010
23.49
23.57
23.03
23.23
3,435
-0.38(-1.60%)
Aug 18, 2010
23.85
23.85
23.38
23.61
3,826
-0.36(-1.51%)
Aug 17, 2010
23.23
24.04
23.16
23.97
2,298
+0.97(+4.22%)
Aug 16, 2010
22.75
23.12
22.60
23.00
826,138
+0.17(+0.72%)
Aug 13, 2010
22.83
23.05
22.66
22.83
803,814
+0.05(+0.21%)
Aug 12, 2010
22.46
22.88
22.46
22.79
855,446
+0.06(+0.28%)
Aug 11, 2010
23.04
23.04
22.65
22.72
1,101,609
-0.54(-2.34%)
Aug 10, 2010
23.25
23.46
23.08
23.27
6,071
-0.20(-0.83%)
Aug 09, 2010
23.20
23.63
23.20
23.46
899,421
+0.34(+1.45%)
Aug 06, 2010
23.13
23.28
22.84
23.13
1,222,006
-0.08(-0.34%)
Aug 05, 2010
23.30
23.36
22.95
23.20
1,960,494
-0.19(-0.80%)
Aug 04, 2010
23.54
23.63
23.29
23.39
9,294
-0.14(-0.60%)
Aug 03, 2010
23.60
23.75
23.51
23.53
13,356
-0.16(-0.69%)
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
.