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 31, 2015
38.89
38.96
38.45
38.55
526,786
-0.46(-1.19%)
Aug 28, 2015
38.68
39.09
38.57
39.01
517,092
+0.24(+0.61%)
Aug 27, 2015
39.02
39.13
38.24
38.78
887,872
+0.15(+0.38%)
Aug 26, 2015
38.05
38.71
37.63
38.63
1,243,726
+1.13(+3.00%)
Aug 25, 2015
39.39
39.39
37.46
37.50
857,444
-0.90(-2.34%)
Aug 24, 2015
38.19
39.71
37.60
38.40
1,209,027
-1.68(-4.19%)
Aug 21, 2015
40.67
40.79
40.08
40.09
687,030
-0.96(-2.35%)
Aug 20, 2015
41.42
41.53
40.91
41.05
558,573
-0.68(-1.63%)
Aug 19, 2015
41.62
41.97
41.51
41.73
671,912
-0.13(-0.30%)
Aug 18, 2015
41.56
42.02
41.56
41.86
486,320
+0.15(+0.35%)
Aug 17, 2015
41.31
41.80
41.00
41.71
451,523
+0.25(+0.61%)
Aug 14, 2015
40.83
41.57
40.72
41.46
492,704
+0.58(+1.41%)
Aug 13, 2015
40.60
41.13
40.54
40.88
485,605
+0.25(+0.62%)
Aug 12, 2015
40.55
40.75
40.06
40.63
506,111
-0.23(-0.57%)
Aug 11, 2015
40.71
41.06
40.65
40.86
514,049
-0.23(-0.57%)
Aug 10, 2015
40.86
41.23
40.65
41.10
662,572
+0.43(+1.07%)
Aug 07, 2015
40.29
40.78
40.13
40.66
556,107
+0.33(+0.81%)
Aug 06, 2015
40.67
40.98
40.04
40.34
512,105
-0.25(-0.62%)
Aug 05, 2015
40.10
40.70
39.95
40.59
567,404
+0.63(+1.58%)
Aug 04, 2015
39.90
40.41
39.89
39.96
443,583
-0.05(-0.11%)
Aug 03, 2015
40.20
40.23
39.71
40.00
567,845
-0.25(-0.63%)
Jul 31, 2015
40.67
40.85
40.18
40.26
816,184
-0.30(-0.73%)
Jul 30, 2015
39.84
40.79
39.75
40.55
906,632
+0.51(+1.26%)
Jul 29, 2015
39.63
40.09
39.63
40.05
786,091
+0.35(+0.89%)
Jul 28, 2015
39.52
39.77
39.24
39.70
827,387
+0.30(+0.76%)
Jul 27, 2015
39.45
39.74
39.28
39.40
794,237
-0.28(-0.71%)
Jul 24, 2015
40.82
40.88
39.62
39.68
1,095,007
-1.21(-2.96%)
Jul 23, 2015
42.02
42.02
40.74
40.89
1,931,148
-1.05(-2.50%)
Jul 22, 2015
42.03
42.29
41.87
41.94
870,731
-0.01(-0.02%)
Jul 21, 2015
42.74
42.91
41.92
41.95
528,222
-0.79(-1.86%)
Jul 20, 2015
42.23
42.82
42.23
42.74
797,581
+0.42(+0.98%)
Jul 17, 2015
42.50
42.64
42.30
42.32
678,254
-0.19(-0.45%)
Jul 16, 2015
42.59
42.83
42.35
42.51
570,284
+0.06(+0.15%)
Jul 15, 2015
42.44
42.71
42.23
42.45
524,924
+0.03(+0.06%)
Jul 14, 2015
42.43
42.57
42.21
42.42
550,701
-0.12(-0.28%)
Jul 13, 2015
42.23
42.58
42.04
42.54
632,144
+0.52(+1.25%)
Jul 10, 2015
41.91
42.20
41.86
42.02
393,941
+0.40(+0.95%)
Jul 09, 2015
42.23
42.23
41.53
41.62
1,023,265
-0.23(-0.56%)
Jul 08, 2015
41.91
42.18
41.77
41.86
1,174,242
-0.34(-0.81%)
Jul 07, 2015
41.69
42.23
41.38
42.20
981,388
+0.60(+1.43%)
Jul 06, 2015
40.82
41.68
40.76
41.60
831,235
+0.46(+1.12%)
Jul 02, 2015
41.35
41.14
41.14
41.14
352,407
-0.17(-0.42%)
Jul 01, 2015
40.98
41.46
40.95
41.31
775,006
+0.66(+1.62%)
Jun 30, 2015
41.21
41.25
40.64
40.65
653,986
-0.30(-0.73%)
Jun 29, 2015
41.23
41.62
40.93
40.95
335,476
-0.66(-1.58%)
Jun 26, 2015
41.52
41.63
41.42
41.61
984,481
+0.09(+0.22%)
Jun 25, 2015
41.83
41.94
41.45
41.52
467,953
-0.23(-0.54%)
Jun 24, 2015
42.39
42.55
41.73
41.75
348,172
-0.79(-1.87%)
Jun 23, 2015
42.56
42.82
42.34
42.54
635,410
-0.07(-0.17%)
Jun 22, 2015
42.43
42.60
42.16
42.61
826,729
+0.31(+0.73%)
Jun 19, 2015
41.88
42.51
41.65
42.31
1,078,160
+0.38(+0.90%)
Jun 18, 2015
41.68
41.99
41.68
41.93
416,030
+0.41(+0.98%)
Jun 17, 2015
41.60
41.76
41.31
41.52
401,099
-0.02(-0.04%)
Jun 16, 2015
41.20
41.74
41.12
41.54
561,671
+0.26(+0.63%)
Jun 15, 2015
41.39
41.52
41.19
41.28
487,591
-0.37(-0.89%)
Jun 12, 2015
41.48
42.04
41.35
41.65
639,855
-0.03(-0.07%)
Jun 11, 2015
41.52
41.90
41.52
41.67
432,750
+0.07(+0.17%)
Jun 10, 2015
41.39
41.72
41.39
41.60
535,538
+0.29(+0.70%)
Jun 09, 2015
41.18
41.42
41.02
41.31
417,797
+0.12(+0.28%)
Jun 08, 2015
41.05
41.36
40.97
41.20
737,701
+0.21(+0.51%)
Jun 05, 2015
40.97
41.12
40.77
40.99
534,928
-0.03(-0.07%)
Jun 04, 2015
41.29
41.46
40.95
41.02
498,956
-0.53(-1.28%)
Jun 03, 2015
41.46
41.70
41.32
41.55
464,442
+0.09(+0.22%)
Jun 02, 2015
41.43
41.48
41.15
41.46
500,610
-0.07(-0.17%)
Jun 01, 2015
41.53
41.86
41.04
41.53
480,675
+0.04(+0.09%)
May 29, 2015
42.11
42.23
41.30
41.49
760,928
-0.79(-1.86%)
May 28, 2015
42.48
42.68
42.06
42.28
446,267
-0.29(-0.68%)
May 27, 2015
42.14
42.79
42.14
42.57
955,456
+0.59(+1.40%)
May 26, 2015
42.20
42.38
41.94
41.98
556,122
-0.43(-1.02%)
May 22, 2015
42.50
42.41
42.41
42.41
341,446
-0.14(-0.34%)
May 21, 2015
42.47
42.66
42.27
42.56
644,855
+0.01(+0.02%)
May 20, 2015
42.81
42.91
42.46
42.55
718,183
-0.19(-0.44%)
May 19, 2015
42.04
43.04
41.91
42.74
1,173,542
+0.79(+1.87%)
May 18, 2015
41.59
42.11
41.58
41.95
629,677
+0.24(+0.58%)
May 15, 2015
41.90
42.04
41.67
41.71
488,632
-0.01(-0.02%)
May 14, 2015
41.52
41.79
41.28
41.72
689,800
+0.43(+1.04%)
May 13, 2015
41.34
41.84
41.23
41.29
868,760
+0.02(+0.04%)
May 12, 2015
41.50
41.50
41.16
41.27
924,155
-0.48(-1.14%)
May 11, 2015
41.15
41.76
41.10
41.75
865,382
+0.51(+1.24%)
May 08, 2015
41.38
41.76
41.19
41.23
813,031
+0.04(+0.09%)
May 07, 2015
40.67
41.28
40.53
41.20
849,928
+0.48(+1.17%)
May 06, 2015
40.68
40.92
40.33
40.72
1,111,722
+0.14(+0.35%)
May 05, 2015
40.90
41.08
40.32
40.58
1,031,824
-0.30(-0.72%)
May 04, 2015
41.15
41.22
40.81
40.88
888,913
-0.09(-0.22%)
May 01, 2015
40.62
41.29
40.62
40.97
1,031,277
+0.57(+1.40%)
Apr 30, 2015
39.81
40.52
39.67
40.40
1,497,621
+0.47(+1.17%)
Apr 29, 2015
40.24
40.38
39.62
39.93
899,226
-0.33(-0.83%)
Apr 28, 2015
40.22
40.31
39.92
40.27
777,730
+0.06(+0.16%)
Apr 27, 2015
40.99
40.99
39.92
40.20
1,567,601
-0.70(-1.71%)
Apr 24, 2015
40.34
41.07
40.08
40.90
1,453,384
+0.75(+1.88%)
Apr 23, 2015
42.20
42.39
39.37
40.15
2,522,868
+0.65(+1.64%)
Apr 22, 2015
39.34
39.54
39.05
39.50
1,509,151
+0.08(+0.20%)
Apr 21, 2015
39.80
40.06
39.39
39.42
815,026
-0.34(-0.86%)
Apr 20, 2015
39.77
40.26
39.73
39.76
1,122,263
+0.26(+0.66%)
Apr 17, 2015
39.63
39.65
39.31
39.50
977,300
-0.31(-0.79%)
Apr 16, 2015
39.78
40.02
39.42
39.82
1,001,957
-0.03(-0.07%)
Apr 15, 2015
40.88
41.02
39.83
39.84
1,791,598
-0.97(-2.38%)
Apr 14, 2015
41.06
41.30
40.69
40.81
883,828
-0.31(-0.74%)
Apr 13, 2015
41.52
41.67
41.06
41.12
933,172
-0.45(-1.08%)
Apr 10, 2015
41.71
41.89
41.41
41.57
1,258,958
+0.48(+1.18%)
Apr 09, 2015
40.46
41.12
40.46
41.08
1,507,673
+0.67(+1.67%)
Apr 08, 2015
40.35
40.54
40.09
40.41
1,572,883
+0.05(+0.13%)
Apr 07, 2015
40.56
40.88
40.32
40.35
951,281
-0.24(-0.60%)
Apr 06, 2015
40.00
40.87
40.00
40.60
1,905,872
-0.28(-0.68%)
Apr 02, 2015
40.79
40.88
40.88
40.88
1,149,398
-0.14(-0.35%)
Apr 01, 2015
41.23
41.41
40.60
41.02
1,354,311
-0.56(-1.34%)
Mar 31, 2015
41.65
41.94
41.23
41.58
1,281,497
-0.32(-0.77%)
Mar 30, 2015
41.67
42.11
41.67
41.90
455,952
+0.45(+1.08%)
Mar 27, 2015
41.20
41.49
41.11
41.45
424,564
+0.26(+0.63%)
Mar 26, 2015
41.31
41.33
40.93
41.19
561,737
-0.13(-0.33%)
Mar 25, 2015
41.98
42.11
41.27
41.32
720,862
-0.52(-1.24%)
Mar 24, 2015
42.01
42.20
41.58
41.85
826,155
-0.21(-0.49%)
Mar 23, 2015
41.51
42.38
41.51
42.05
1,038,864
+0.56(+1.34%)
Mar 20, 2015
42.06
42.07
41.46
41.50
2,919,478
-0.37(-0.88%)
Mar 19, 2015
42.13
42.22
41.64
41.86
880,426
-0.47(-1.10%)
Mar 18, 2015
42.05
42.54
41.56
42.33
1,000,533
+0.22(+0.53%)
Mar 17, 2015
42.04
42.17
41.72
42.11
873,117
-0.06(-0.15%)
Mar 16, 2015
41.93
42.23
41.87
42.17
983,227
+0.22(+0.51%)
Mar 13, 2015
42.19
42.24
41.71
41.95
1,054,211
-0.43(-1.02%)
Mar 12, 2015
42.37
42.42
41.98
42.38
1,172,060
+0.31(+0.73%)
Mar 11, 2015
42.29
42.45
41.84
42.08
1,296,694
-0.21(-0.49%)
Mar 10, 2015
42.55
42.60
42.02
42.29
751,156
-0.59(-1.38%)
Mar 09, 2015
42.64
42.95
42.46
42.88
794,283
+0.31(+0.74%)
Mar 06, 2015
42.79
42.85
42.25
42.56
634,691
-0.38(-0.88%)
Mar 05, 2015
43.39
43.39
42.75
42.94
848,328
-0.37(-0.85%)
Mar 04, 2015
43.38
43.58
42.99
43.31
1,258,111
-0.27(-0.62%)
Mar 03, 2015
43.64
43.67
43.18
43.58
857,121
-0.24(-0.55%)
Mar 02, 2015
43.81
43.90
43.43
43.82
993,586
+0.01(+0.02%)
Feb 27, 2015
44.09
44.13
43.62
43.81
1,268,504
-0.34(-0.77%)
Feb 26, 2015
43.93
44.21
43.84
44.15
699,854
+0.22(+0.51%)
Feb 25, 2015
44.26
44.26
43.77
43.93
1,125,519
-0.36(-0.81%)
Feb 24, 2015
43.53
44.39
43.50
44.29
1,442,865
+0.67(+1.54%)
Feb 23, 2015
43.45
43.65
43.20
43.61
984,611
+0.11(+0.25%)
Feb 20, 2015
42.76
43.55
42.41
43.51
1,158,224
+0.80(+1.87%)
Feb 19, 2015
42.70
42.78
42.38
42.71
583,172
-0.13(-0.29%)
Feb 18, 2015
42.28
42.83
42.11
42.83
881,669
+0.54(+1.27%)
Feb 17, 2015
42.12
42.55
42.02
42.29
1,168,356
+0.06(+0.15%)
Feb 13, 2015
42.09
42.23
42.23
42.23
902,119
+0.22(+0.53%)
Feb 12, 2015
41.96
42.37
41.91
42.01
1,611,326
+0.06(+0.15%)
Feb 11, 2015
41.67
42.12
41.48
41.94
1,266,378
+0.32(+0.77%)
Feb 10, 2015
41.21
41.73
41.06
41.62
1,198,453
+0.69(+1.68%)
Feb 09, 2015
41.28
41.30
40.73
40.94
1,561,584
-0.36(-0.86%)
Feb 06, 2015
41.41
41.84
41.03
41.29
2,122,663
-0.06(-0.15%)
Feb 05, 2015
41.61
41.88
41.14
41.36
1,483,943
+0.26(+0.63%)
Feb 04, 2015
40.34
41.44
40.12
41.10
2,255,802
+0.84(+2.08%)
Feb 03, 2015
39.87
40.32
39.83
40.26
1,469,386
+0.62(+1.55%)
Feb 02, 2015
39.73
39.74
39.04
39.64
1,376,791
+0.11(+0.27%)
Jan 30, 2015
39.61
39.91
39.20
39.53
2,750,224
-0.07(-0.18%)
Jan 29, 2015
39.80
41.28
39.04
39.61
2,017,221
-0.21(-0.54%)
Jan 28, 2015
40.29
40.32
39.67
39.82
1,226,490
-0.16(-0.40%)
Jan 27, 2015
39.70
40.20
39.63
39.98
758,182
-0.33(-0.82%)
Jan 26, 2015
40.54
40.64
40.04
40.31
939,084
+0.04(+0.11%)
Jan 23, 2015
40.82
40.84
40.23
40.27
809,121
-0.51(-1.25%)
Jan 22, 2015
40.65
40.83
40.28
40.78
886,155
+0.43(+1.06%)
Jan 21, 2015
40.18
40.41
39.95
40.35
817,416
+0.05(+0.13%)
Jan 20, 2015
40.43
40.68
39.99
40.29
910,199
+0.12(+0.29%)
Jan 16, 2015
39.82
40.23
39.78
40.18
801,531
+0.27(+0.67%)
Jan 15, 2015
39.91
40.28
39.70
39.91
1,262,294
+0.00(+0.00%)
Jan 14, 2015
39.94
40.41
39.88
39.91
1,378,909
-0.46(-1.13%)
Jan 13, 2015
41.28
41.72
40.17
40.36
1,381,273
-0.57(-1.40%)
Jan 12, 2015
40.27
41.06
40.06
40.94
1,461,183
+0.68(+1.68%)
Jan 09, 2015
40.63
40.83
40.22
40.26
1,243,807
-0.36(-0.88%)
Jan 08, 2015
40.53
41.00
40.36
40.61
1,997,303
+0.56(+1.40%)
Jan 07, 2015
39.74
40.28
39.67
40.05
998,265
+0.60(+1.52%)
Jan 06, 2015
40.06
40.36
39.44
39.45
1,355,006
-0.60(-1.49%)
Jan 05, 2015
40.11
40.53
39.87
40.05
1,195,158
-0.27(-0.66%)
Jan 02, 2015
40.36
40.90
39.90
40.32
1,277,757
-0.03(-0.07%)
Dec 31, 2014
40.87
40.35
40.35
40.35
724,087
-0.51(-1.25%)
Dec 30, 2014
41.05
41.09
40.80
40.86
962,709
-0.19(-0.46%)
Dec 29, 2014
41.05
41.39
41.02
41.04
815,390
-0.07(-0.17%)
Dec 26, 2014
41.01
41.42
41.01
41.11
418,279
+0.10(+0.24%)
Dec 24, 2014
41.08
41.02
41.02
41.02
421,880
-0.11(-0.26%)
Dec 23, 2014
40.57
41.38
40.53
41.12
1,136,544
+0.57(+1.41%)
Dec 22, 2014
41.13
42.12
40.24
40.55
1,483,416
+0.41(+1.02%)
Dec 19, 2014
40.04
40.29
39.93
40.14
2,240,511
+0.16(+0.40%)
Dec 18, 2014
39.94
40.10
39.62
39.98
1,118,670
+0.48(+1.22%)
Dec 17, 2014
39.00
39.61
38.70
39.50
1,304,575
+0.59(+1.51%)
Dec 16, 2014
38.70
39.22
38.48
38.91
2,259,545
+0.20(+0.51%)
Dec 15, 2014
38.45
38.80
38.13
38.71
1,751,816
+0.41(+1.07%)
Dec 12, 2014
38.62
39.16
38.30
38.30
1,671,775
-0.54(-1.40%)
Dec 11, 2014
38.48
39.09
38.38
38.85
2,124,289
+0.64(+1.68%)
Dec 10, 2014
37.37
38.62
37.26
38.21
3,409,742
+1.47(+4.01%)
Dec 09, 2014
36.44
36.87
36.24
36.73
1,792,683
+0.09(+0.24%)
Dec 08, 2014
36.75
36.87
36.33
36.64
2,197,039
-0.12(-0.34%)
Dec 05, 2014
35.76
37.00
35.75
36.77
3,169,576
+0.98(+2.74%)
Dec 04, 2014
36.39
36.97
35.79
35.79
34,848,756
-0.54(-1.47%)
Dec 03, 2014
36.27
36.42
35.94
36.32
1,430,787
+0.10(+0.27%)
Dec 02, 2014
35.67
36.34
35.37
36.22
2,584,657
+0.46(+1.30%)
Dec 01, 2014
35.57
36.08
35.45
35.76
1,165,515
+0.12(+0.33%)
Nov 28, 2014
35.48
35.92
35.48
35.64
282,585
+0.18(+0.50%)
Nov 26, 2014
35.42
35.47
35.47
35.47
471,743
+0.01(+0.03%)
Nov 25, 2014
35.52
35.63
35.33
35.46
582,265
+0.03(+0.08%)
Nov 24, 2014
35.32
35.55
35.28
35.43
612,748
+0.16(+0.46%)
Nov 21, 2014
35.30
35.54
35.09
35.27
969,607
+0.27(+0.76%)
Nov 20, 2014
34.65
35.07
34.65
35.00
462,280
+0.17(+0.49%)
Nov 19, 2014
34.78
34.98
34.63
34.83
615,476
-0.02(-0.05%)
Nov 18, 2014
34.67
34.98
34.64
34.85
706,142
+0.21(+0.59%)
Nov 17, 2014
34.31
34.75
34.24
34.64
547,313
+0.32(+0.94%)
Nov 14, 2014
34.80
34.97
34.29
34.32
678,292
-0.52(-1.49%)
Nov 13, 2014
34.65
34.92
34.55
34.84
818,185
+0.22(+0.64%)
Nov 12, 2014
34.56
34.72
34.30
34.62
620,415
-0.04(-0.10%)
Nov 11, 2014
34.87
34.98
34.57
34.65
464,275
-0.18(-0.51%)
Nov 10, 2014
34.74
35.10
34.69
34.83
778,297
+0.08(+0.23%)
Nov 07, 2014
34.50
34.78
34.43
34.75
969,101
+0.34(+0.98%)
Nov 06, 2014
34.43
34.65
34.18
34.41
815,485
+0.03(+0.08%)
Nov 05, 2014
34.01
34.43
33.93
34.39
749,439
+0.54(+1.60%)
Nov 04, 2014
33.73
34.02
33.60
33.85
845,787
+0.12(+0.34%)
Nov 03, 2014
34.09
34.40
33.63
33.73
1,083,829
-0.36(-1.07%)
Oct 31, 2014
34.03
34.15
33.73
34.09
1,266,509
+0.29(+0.87%)
Oct 30, 2014
33.39
34.08
33.35
33.80
1,218,252
+0.16(+0.47%)
Oct 29, 2014
34.28
34.30
33.40
33.64
2,767,346
-0.74(-2.17%)
Oct 28, 2014
34.24
34.42
33.94
34.39
970,479
+0.30(+0.88%)
Oct 27, 2014
33.90
34.53
34.53
34.09
1,646,963
-0.44(-1.28%)
Oct 24, 2014
34.32
34.73
34.22
34.53
804,073
+0.15(+0.44%)
Oct 23, 2014
31.11
34.81
30.43
34.38
1,836,741
-0.06(-0.18%)
Oct 22, 2014
35.34
35.35
34.39
34.44
1,298,869
-0.81(-2.29%)
Oct 21, 2014
34.42
35.31
34.24
35.25
808,095
+0.99(+2.90%)
Oct 20, 2014
33.72
34.25
33.72
34.25
671,767
+0.48(+1.42%)
Oct 17, 2014
33.61
33.94
33.53
33.78
934,992
+0.40(+1.20%)
Oct 16, 2014
32.91
33.46
32.83
33.38
916,350
+0.07(+0.21%)
Oct 15, 2014
32.79
33.43
32.53
33.31
869,507
+0.13(+0.40%)
Oct 14, 2014
33.03
33.43
32.92
33.17
776,585
+0.23(+0.70%)
Oct 13, 2014
33.66
33.83
32.92
32.94
894,777
-0.83(-2.47%)
Oct 10, 2014
33.67
34.01
33.61
33.78
1,436,445
+0.19(+0.55%)
Oct 09, 2014
34.09
34.31
33.53
33.59
730,695
-0.49(-1.43%)
Oct 08, 2014
33.32
34.12
33.26
34.08
872,103
+0.79(+2.37%)
Oct 07, 2014
33.92
33.93
33.28
33.29
844,761
-0.74(-2.16%)
Oct 06, 2014
34.20
34.25
33.89
34.02
512,623
-0.10(-0.29%)
Oct 03, 2014
33.81
34.22
33.76
34.12
833,395
+0.45(+1.34%)
Oct 02, 2014
33.47
33.80
33.38
33.67
788,860
+0.27(+0.80%)
Oct 01, 2014
33.68
33.76
33.29
33.40
993,433
-0.29(-0.87%)
Sep 30, 2014
33.92
34.01
33.43
33.70
724,062
-0.23(-0.68%)
Sep 29, 2014
33.63
34.09
33.59
33.93
632,688
+0.21(+0.63%)
Sep 26, 2014
33.69
33.78
33.55
33.71
453,041
+0.02(+0.05%)
Sep 25, 2014
34.03
34.06
33.65
33.70
456,018
-0.39(-1.14%)
Sep 24, 2014
33.81
34.17
33.77
34.09
504,737
+0.17(+0.50%)
Sep 23, 2014
34.27
34.30
33.90
33.92
550,446
-0.45(-1.32%)
Sep 22, 2014
34.74
34.81
34.35
34.37
538,420
-0.35(-1.00%)
Sep 19, 2014
34.72
34.84
34.64
34.72
1,069,416
+0.14(+0.41%)
Sep 18, 2014
34.71
34.81
34.52
34.57
350,517
-0.04(-0.10%)
Sep 17, 2014
34.82
34.91
34.52
34.61
384,420
-0.20(-0.56%)
Sep 16, 2014
34.82
34.91
34.64
34.80
366,085
-0.08(-0.23%)
Sep 15, 2014
34.95
34.99
34.86
34.88
610,544
-0.11(-0.30%)
Sep 12, 2014
35.44
35.44
34.91
34.99
494,982
-0.43(-1.23%)
Sep 11, 2014
35.09
35.56
35.03
35.42
675,704
+0.36(+1.04%)
Sep 10, 2014
35.28
35.28
34.83
35.06
665,113
-0.23(-0.65%)
Sep 09, 2014
35.43
35.50
35.16
35.29
647,144
-0.36(-1.02%)
Sep 08, 2014
36.01
36.18
35.61
35.65
684,346
-0.53(-1.47%)
Sep 05, 2014
35.93
36.20
35.70
36.19
567,059
+0.13(+0.37%)
Sep 04, 2014
36.14
36.20
35.98
36.05
511,919
-0.03(-0.07%)
Sep 03, 2014
36.17
36.25
35.90
36.08
531,023
-0.01(-0.02%)
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
.