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 (%)
Nov 30, 2017
44.97
45.35
44.88
45.14
535,557
+0.26(+0.58%)
Nov 29, 2017
44.50
45.15
44.42
44.88
475,468
+0.35(+0.78%)
Nov 28, 2017
44.51
44.82
44.22
44.53
484,616
+0.19(+0.43%)
Nov 27, 2017
43.62
44.47
43.62
44.34
557,575
+0.64(+1.48%)
Nov 24, 2017
43.98
43.98
43.57
43.70
101,731
-0.16(-0.37%)
Nov 22, 2017
43.79
43.98
43.49
43.86
529,971
+0.21(+0.49%)
Nov 21, 2017
43.81
43.93
43.52
43.65
425,343
+0.13(+0.29%)
Nov 20, 2017
44.16
44.17
43.42
43.52
643,879
-0.68(-1.55%)
Nov 17, 2017
43.96
44.41
43.81
44.21
1,130,097
+0.21(+0.48%)
Nov 16, 2017
43.90
44.16
43.46
44.00
896,811
+0.26(+0.59%)
Nov 15, 2017
42.22
43.75
42.20
43.74
1,539,855
+1.44(+3.41%)
Nov 14, 2017
42.33
42.40
41.52
42.29
1,066,977
+0.61(+1.45%)
Nov 13, 2017
40.97
41.77
40.97
41.69
717,415
+0.47(+1.14%)
Nov 10, 2017
41.58
41.62
40.94
41.22
614,042
-0.38(-0.92%)
Nov 09, 2017
41.80
41.80
41.25
41.60
713,556
-0.47(-1.11%)
Nov 08, 2017
42.24
42.47
41.77
42.07
736,398
-0.30(-0.70%)
Nov 07, 2017
42.58
42.71
42.33
42.36
484,884
-0.32(-0.76%)
Nov 06, 2017
43.44
43.49
42.60
42.69
363,339
-0.77(-1.78%)
Nov 03, 2017
43.33
43.72
43.22
43.46
386,015
+0.16(+0.38%)
Nov 02, 2017
43.10
43.42
42.93
43.30
545,011
+0.08(+0.18%)
Nov 01, 2017
43.14
43.63
43.01
43.22
533,173
+0.21(+0.49%)
Oct 31, 2017
42.99
43.29
42.85
43.01
994,052
+0.08(+0.18%)
Oct 30, 2017
42.57
43.22
42.34
42.94
875,156
-0.04(-0.09%)
Oct 27, 2017
44.26
44.26
42.31
42.98
1,108,906
-1.18(-2.66%)
Oct 26, 2017
45.38
45.38
43.87
44.15
1,364,262
-0.65(-1.45%)
Oct 25, 2017
44.52
44.81
44.20
44.80
1,267,424
+0.54(+1.23%)
Oct 24, 2017
44.90
44.95
44.19
44.26
688,681
-0.32(-0.71%)
Oct 23, 2017
45.15
45.23
44.54
44.57
578,522
-0.48(-1.06%)
Oct 20, 2017
44.66
45.06
44.51
45.05
492,272
+0.54(+1.20%)
Oct 19, 2017
44.47
44.65
44.07
44.51
485,769
+0.14(+0.32%)
Oct 18, 2017
44.08
44.57
43.96
44.37
937,961
+0.26(+0.58%)
Oct 17, 2017
44.05
44.34
43.96
44.11
455,782
-0.08(-0.17%)
Oct 16, 2017
44.69
44.69
44.00
44.19
619,067
-0.29(-0.64%)
Oct 13, 2017
44.71
44.74
44.43
44.48
453,639
+0.02(+0.04%)
Oct 12, 2017
44.51
44.61
44.21
44.46
627,961
+0.10(+0.22%)
Oct 11, 2017
44.81
44.95
44.26
44.36
338,637
-0.47(-1.04%)
Oct 10, 2017
44.74
45.05
44.74
44.83
659,558
+0.11(+0.23%)
Oct 09, 2017
44.71
44.75
44.36
44.72
486,728
+0.11(+0.24%)
Oct 06, 2017
44.31
44.73
44.14
44.62
874,041
+0.21(+0.47%)
Oct 05, 2017
44.40
44.53
44.15
44.41
549,105
+0.11(+0.24%)
Oct 04, 2017
44.21
44.50
43.97
44.30
660,580
+0.11(+0.26%)
Oct 03, 2017
44.06
44.34
43.86
44.19
868,879
+0.29(+0.65%)
Oct 02, 2017
43.58
43.93
43.48
43.90
697,188
+0.36(+0.83%)
Sep 29, 2017
43.20
43.71
43.09
43.54
688,733
+0.23(+0.53%)
Sep 28, 2017
43.57
44.07
43.17
43.31
1,294,649
-0.32(-0.74%)
Sep 27, 2017
45.19
45.19
42.52
43.64
4,839,190
-1.45(-3.22%)
Sep 26, 2017
44.95
45.21
44.87
45.09
520,293
+0.16(+0.36%)
Sep 25, 2017
45.32
45.32
44.61
44.93
988,136
-0.32(-0.70%)
Sep 22, 2017
45.71
45.71
44.99
45.24
1,143,754
-0.56(-1.23%)
Sep 21, 2017
44.87
45.94
44.87
45.80
1,438,219
+0.90(+2.00%)
Sep 20, 2017
44.85
45.11
44.83
44.91
1,112,866
-0.04(-0.08%)
Sep 19, 2017
45.11
45.28
44.67
44.94
785,626
-0.14(-0.32%)
Sep 18, 2017
44.65
45.12
44.59
45.09
676,398
+0.59(+1.33%)
Sep 15, 2017
44.88
45.15
44.32
44.50
1,817,400
-0.13(-0.30%)
Sep 14, 2017
44.99
46.35
44.33
44.63
1,816,396
-0.33(-0.74%)
Sep 13, 2017
45.06
45.66
44.86
44.96
1,752,023
-0.19(-0.42%)
Sep 12, 2017
45.73
45.95
44.99
45.15
1,968,535
-0.59(-1.29%)
Sep 11, 2017
47.15
47.21
45.38
45.75
3,216,673
-1.28(-2.72%)
Sep 08, 2017
45.88
47.24
45.62
47.03
6,861,066
+2.22(+4.95%)
Sep 07, 2017
41.06
47.58
40.65
44.81
10,588,081
+4.04(+9.91%)
Sep 06, 2017
40.79
41.01
40.03
40.77
2,584,159
-0.24(-0.58%)
Sep 05, 2017
41.36
41.63
40.87
41.01
1,437,043
-0.41(-0.99%)
Sep 01, 2017
40.83
41.77
40.83
41.42
2,329,896
+0.71(+1.74%)
Aug 31, 2017
40.76
41.49
40.59
40.71
1,960,382
+0.04(+0.09%)
Aug 30, 2017
39.21
40.75
38.93
40.67
1,783,439
+1.54(+3.93%)
Aug 29, 2017
39.10
39.28
38.79
39.14
1,039,338
-0.01(-0.02%)
Aug 28, 2017
39.67
39.71
39.05
39.15
930,549
-0.53(-1.32%)
Aug 25, 2017
39.57
39.77
39.39
39.67
509,372
+0.33(+0.85%)
Aug 24, 2017
39.92
39.94
39.30
39.34
391,076
-0.53(-1.32%)
Aug 23, 2017
39.82
39.99
39.57
39.86
512,397
-0.11(-0.26%)
Aug 22, 2017
39.92
40.07
39.67
39.97
370,769
+0.14(+0.36%)
Aug 21, 2017
40.01
40.01
39.60
39.82
518,812
-0.25(-0.62%)
Aug 18, 2017
40.13
40.20
39.79
40.07
760,040
-0.06(-0.14%)
Aug 17, 2017
40.34
40.59
40.10
40.13
651,991
-0.33(-0.83%)
Aug 16, 2017
40.18
40.55
40.08
40.46
359,963
+0.38(+0.95%)
Aug 15, 2017
40.02
40.21
39.90
40.08
463,150
+0.23(+0.58%)
Aug 14, 2017
39.83
39.98
39.74
39.85
444,322
+0.27(+0.67%)
Aug 11, 2017
39.24
39.95
39.08
39.59
624,867
+0.14(+0.36%)
Aug 10, 2017
39.66
39.81
39.41
39.44
611,498
-0.44(-1.09%)
Aug 09, 2017
40.15
40.22
39.64
39.88
724,067
-0.42(-1.04%)
Aug 08, 2017
40.35
40.65
40.22
40.30
504,470
-0.24(-0.58%)
Aug 07, 2017
40.26
40.75
40.14
40.53
736,785
+0.28(+0.71%)
Aug 04, 2017
40.23
40.31
39.98
40.25
669,358
+0.14(+0.35%)
Aug 03, 2017
40.53
40.79
39.80
40.11
695,530
-0.52(-1.28%)
Aug 02, 2017
40.34
40.64
39.96
40.63
843,158
+0.24(+0.59%)
Aug 01, 2017
40.12
40.42
39.97
40.39
870,591
+0.20(+0.50%)
Jul 31, 2017
40.26
40.48
40.02
40.19
1,627,310
-0.14(-0.35%)
Jul 28, 2017
41.30
41.41
40.27
40.34
886,456
-1.18(-2.83%)
Jul 27, 2017
40.47
42.35
40.32
41.51
2,314,540
-2.49(-5.67%)
Jul 26, 2017
43.85
44.10
43.74
44.01
797,941
+0.16(+0.37%)
Jul 25, 2017
43.87
44.15
43.59
43.85
1,078,596
+0.43(+0.98%)
Jul 24, 2017
43.69
43.70
43.33
43.42
734,019
-0.33(-0.76%)
Jul 21, 2017
43.77
43.93
43.44
43.75
767,345
+0.00(+0.00%)
Jul 20, 2017
44.08
44.08
43.63
43.75
647,492
-0.32(-0.73%)
Jul 19, 2017
43.79
44.20
43.69
44.07
774,458
+0.52(+1.20%)
Jul 18, 2017
43.67
43.96
43.38
43.55
523,489
-0.33(-0.76%)
Jul 17, 2017
43.90
44.10
43.69
43.88
449,890
-0.02(-0.04%)
Jul 14, 2017
43.94
44.10
43.80
43.90
665,854
+0.10(+0.24%)
Jul 13, 2017
44.06
44.13
43.41
43.80
706,902
-0.24(-0.54%)
Jul 12, 2017
44.28
44.63
43.74
44.04
861,110
-0.06(-0.13%)
Jul 11, 2017
44.50
44.75
44.07
44.09
895,124
-0.41(-0.92%)
Jul 10, 2017
44.23
44.72
44.23
44.50
727,252
+0.21(+0.47%)
Jul 07, 2017
44.28
44.52
44.11
44.29
657,543
+0.09(+0.21%)
Jul 06, 2017
44.11
44.53
43.95
44.20
649,728
-0.06(-0.13%)
Jul 05, 2017
44.57
44.73
44.22
44.25
767,929
-0.21(-0.47%)
Jul 03, 2017
44.85
43.92
44.46
749,244
+0.59(+1.34%)
Jun 30, 2017
44.56
44.58
43.80
43.87
1,186,514
-0.66(-1.49%)
Jun 29, 2017
44.87
44.99
44.31
44.54
775,819
-0.27(-0.59%)
Jun 28, 2017
44.74
45.12
44.73
44.80
551,144
+0.18(+0.40%)
Jun 27, 2017
45.44
45.44
44.61
44.62
952,923
+0.52(+1.18%)
Jun 26, 2017
44.43
44.43
44.07
44.10
874,225
-0.27(-0.60%)
Jun 23, 2017
43.77
45.15
43.18
44.37
2,391,891
+1.77(+4.16%)
Jun 22, 2017
42.85
42.85
42.50
42.59
612,187
-0.27(-0.62%)
Jun 21, 2017
43.15
43.18
42.63
42.86
635,568
-0.20(-0.46%)
Jun 20, 2017
43.09
43.26
43.01
43.06
494,809
-0.09(-0.22%)
Jun 19, 2017
43.49
43.49
43.08
43.15
415,845
-0.06(-0.13%)
Jun 16, 2017
43.17
43.34
43.06
43.21
969,240
-0.06(-0.13%)
Jun 15, 2017
43.12
43.44
43.07
43.27
624,444
-0.10(-0.24%)
Jun 14, 2017
43.49
43.55
43.26
43.37
667,203
-0.03(-0.07%)
Jun 13, 2017
43.14
43.40
42.88
43.40
654,881
+0.32(+0.75%)
Jun 12, 2017
42.70
43.18
42.67
43.08
1,012,542
+0.42(+0.98%)
Jun 09, 2017
41.91
42.76
41.79
42.66
1,075,212
+0.82(+1.95%)
Jun 08, 2017
41.92
42.10
41.60
41.84
386,339
-0.14(-0.34%)
Jun 07, 2017
42.10
42.26
41.95
41.99
516,353
-0.03(-0.07%)
Jun 06, 2017
42.06
42.18
41.86
42.01
367,057
-0.17(-0.40%)
Jun 05, 2017
42.40
42.63
42.17
42.19
333,998
-0.28(-0.67%)
Jun 02, 2017
42.84
43.04
42.46
42.47
517,231
-0.42(-0.97%)
Jun 01, 2017
42.41
42.89
42.26
42.89
610,147
+0.54(+1.28%)
May 31, 2017
42.51
42.51
42.13
42.35
614,862
-0.11(-0.27%)
May 30, 2017
42.49
42.66
42.37
42.46
276,811
-0.09(-0.22%)
May 26, 2017
42.49
42.66
42.24
42.56
297,005
+0.13(+0.31%)
May 25, 2017
42.15
42.49
42.10
42.42
490,022
+0.36(+0.86%)
May 24, 2017
41.83
42.20
41.68
42.06
683,683
+0.15(+0.36%)
May 23, 2017
42.05
42.21
41.72
41.91
799,578
+0.01(+0.02%)
May 22, 2017
41.57
42.00
41.54
41.90
656,384
+0.34(+0.82%)
May 19, 2017
41.64
41.68
41.42
41.56
639,950
+0.05(+0.11%)
May 18, 2017
41.28
41.68
40.91
41.51
941,472
+0.01(+0.02%)
May 17, 2017
41.86
41.64
41.36
41.50
526,915
-0.36(-0.86%)
May 16, 2017
42.03
42.03
41.70
41.86
458,090
-0.13(-0.32%)
May 15, 2017
41.83
42.13
41.67
42.00
538,316
+0.34(+0.82%)
May 12, 2017
42.16
42.16
41.54
41.65
531,736
-0.50(-1.18%)
May 11, 2017
42.20
42.28
41.77
42.15
503,517
-0.23(-0.53%)
May 10, 2017
42.17
42.45
42.05
42.38
731,760
+0.21(+0.49%)
May 09, 2017
42.53
42.87
42.04
42.17
749,592
-0.41(-0.97%)
May 08, 2017
42.78
42.81
42.57
42.59
709,309
-0.17(-0.40%)
May 05, 2017
42.56
42.96
42.46
42.76
914,994
+0.36(+0.84%)
May 04, 2017
41.96
42.41
41.88
42.40
827,198
+0.55(+1.31%)
May 03, 2017
41.99
41.99
41.52
41.85
800,112
-0.14(-0.34%)
May 02, 2017
41.88
42.14
41.73
41.99
1,041,773
+0.11(+0.27%)
May 01, 2017
42.26
42.27
41.64
41.88
1,352,302
-0.45(-1.07%)
Apr 28, 2017
42.42
42.86
42.22
42.33
1,988,857
-0.96(-2.22%)
Apr 27, 2017
43.11
43.57
42.55
43.29
3,378,074
-3.99(-8.45%)
Apr 26, 2017
46.92
47.55
46.85
47.29
1,073,104
+0.41(+0.88%)
Apr 25, 2017
46.98
47.10
46.78
46.87
869,999
+0.04(+0.08%)
Apr 24, 2017
47.04
47.05
46.58
46.84
461,985
+0.36(+0.77%)
Apr 21, 2017
46.16
46.64
46.05
46.48
481,377
+0.32(+0.69%)
Apr 20, 2017
46.21
46.36
45.96
46.16
759,241
+0.15(+0.33%)
Apr 19, 2017
45.66
46.07
45.61
46.01
606,196
+0.22(+0.47%)
Apr 18, 2017
45.53
45.92
45.53
45.79
572,069
+0.17(+0.37%)
Apr 17, 2017
45.28
45.62
45.20
45.62
401,161
+0.59(+1.32%)
Apr 13, 2017
45.45
45.63
45.02
45.03
533,254
-0.47(-1.04%)
Apr 12, 2017
45.50
45.77
45.23
45.50
478,273
-0.14(-0.31%)
Apr 11, 2017
45.24
45.64
45.23
45.64
470,903
+0.23(+0.50%)
Apr 10, 2017
45.37
45.67
45.27
45.41
348,346
+0.05(+0.10%)
Apr 07, 2017
45.38
45.75
45.12
45.37
429,448
-0.09(-0.21%)
Apr 06, 2017
45.43
45.50
45.15
45.46
524,533
+0.10(+0.23%)
Apr 05, 2017
45.97
45.97
45.25
45.36
808,678
-0.51(-1.11%)
Apr 04, 2017
45.96
46.05
45.73
45.87
591,870
-0.13(-0.29%)
Apr 03, 2017
46.11
46.32
45.72
46.00
651,900
-0.04(-0.08%)
Mar 31, 2017
46.08
46.22
45.97
46.04
633,854
-0.03(-0.06%)
Mar 30, 2017
46.12
46.21
45.87
46.06
557,479
-0.08(-0.18%)
Mar 29, 2017
46.05
46.29
45.86
46.15
621,118
+0.02(+0.04%)
Mar 28, 2017
45.84
46.36
45.62
46.13
408,660
+0.24(+0.53%)
Mar 27, 2017
45.39
45.90
45.34
45.88
419,968
-0.05(-0.10%)
Mar 24, 2017
46.42
46.42
45.72
45.93
333,924
-0.38(-0.81%)
Mar 23, 2017
46.09
46.70
46.03
46.31
402,005
+0.21(+0.45%)
Mar 22, 2017
45.88
46.17
45.61
46.10
299,265
+0.21(+0.45%)
Mar 21, 2017
46.64
46.79
45.86
45.89
432,184
-0.73(-1.56%)
Mar 20, 2017
46.39
46.70
46.33
46.62
377,507
+0.24(+0.53%)
Mar 17, 2017
46.44
46.55
46.23
46.37
825,212
+0.00(+0.00%)
Mar 16, 2017
46.70
46.77
46.20
46.37
524,075
-0.30(-0.65%)
Mar 15, 2017
46.44
46.86
46.23
46.68
473,143
+0.44(+0.96%)
Mar 14, 2017
46.30
46.60
46.20
46.23
368,670
-0.26(-0.57%)
Mar 13, 2017
46.52
46.65
46.26
46.50
660,621
+0.03(+0.06%)
Mar 10, 2017
46.28
46.50
46.25
46.47
602,892
+0.42(+0.92%)
Mar 09, 2017
45.92
46.08
45.62
46.05
668,748
+0.29(+0.64%)
Mar 08, 2017
45.55
45.90
45.49
45.75
525,160
+0.26(+0.58%)
Mar 07, 2017
45.81
46.11
45.47
45.49
526,305
-0.46(-1.00%)
Mar 06, 2017
46.46
46.53
45.84
45.95
396,502
-0.61(-1.32%)
Mar 03, 2017
46.36
46.66
46.19
46.56
406,276
+0.07(+0.14%)
Mar 02, 2017
47.04
47.10
46.44
46.50
413,423
-0.65(-1.38%)
Mar 01, 2017
47.11
47.38
46.77
47.15
710,049
+0.44(+0.95%)
Feb 28, 2017
46.69
46.85
46.55
46.70
800,793
-0.09(-0.20%)
Feb 27, 2017
46.49
46.88
46.42
46.80
722,428
+0.30(+0.65%)
Feb 24, 2017
46.64
46.79
46.44
46.50
664,202
-0.36(-0.76%)
Feb 23, 2017
46.44
47.04
46.44
46.86
822,839
+0.60(+1.30%)
Feb 22, 2017
46.20
46.35
45.80
46.25
593,901
-0.08(-0.18%)
Feb 21, 2017
45.80
46.45
45.80
46.34
781,782
+0.53(+1.15%)
Feb 17, 2017
45.81
45.81
45.81
0
-0.28(-0.61%)
Feb 16, 2017
46.09
46.40
45.85
46.09
684,113
+0.12(+0.27%)
Feb 15, 2017
45.68
46.20
45.59
45.97
686,435
+0.31(+0.68%)
Feb 14, 2017
45.47
45.75
45.42
45.66
457,577
+0.02(+0.04%)
Feb 13, 2017
45.73
45.88
45.37
45.64
637,618
+0.15(+0.33%)
Feb 10, 2017
45.75
45.77
45.15
45.49
1,318,405
-0.01(-0.02%)
Feb 09, 2017
45.52
45.52
45.16
45.50
1,249,024
-0.09(-0.21%)
Feb 08, 2017
45.53
46.01
45.45
45.60
673,246
-0.06(-0.12%)
Feb 07, 2017
45.44
45.76
45.37
45.65
825,087
+0.21(+0.45%)
Feb 06, 2017
45.36
45.95
45.30
45.45
1,119,860
-0.29(-0.63%)
Feb 03, 2017
45.78
45.89
45.48
45.74
917,976
+0.05(+0.10%)
Feb 02, 2017
45.57
45.81
45.45
45.69
1,124,741
+0.08(+0.18%)
Feb 01, 2017
45.85
46.37
45.43
45.60
1,001,621
-0.02(-0.04%)
Jan 31, 2017
45.80
45.97
45.27
45.62
1,029,717
-0.22(-0.49%)
Jan 30, 2017
46.06
46.24
45.63
45.85
1,028,851
-0.48(-1.03%)
Jan 27, 2017
46.38
46.51
45.79
46.33
1,412,724
-0.31(-0.66%)
Jan 26, 2017
46.88
47.38
45.06
46.63
2,746,215
-1.73(-3.58%)
Jan 25, 2017
48.04
48.68
48.04
48.37
1,140,349
+0.40(+0.84%)
Jan 24, 2017
47.63
48.28
47.36
47.96
868,011
+0.82(+1.75%)
Jan 23, 2017
46.62
47.14
46.62
47.14
772,947
+0.54(+1.17%)
Jan 20, 2017
46.62
46.67
46.48
46.60
463,680
+0.20(+0.42%)
Jan 19, 2017
46.72
46.95
46.04
46.40
536,652
-0.27(-0.58%)
Jan 18, 2017
46.55
46.91
46.35
46.67
557,035
+0.19(+0.40%)
Jan 17, 2017
46.05
46.54
46.05
46.48
785,520
-0.01(-0.02%)
Jan 13, 2017
46.49
46.49
46.49
0
+0.32(+0.69%)
Jan 12, 2017
46.19
46.23
45.95
46.18
546,094
-0.16(-0.34%)
Jan 11, 2017
46.24
46.48
46.09
46.33
427,181
+0.19(+0.41%)
Jan 10, 2017
46.26
46.41
46.00
46.15
415,828
-0.19(-0.40%)
Jan 09, 2017
46.48
46.77
46.21
46.33
487,510
-0.36(-0.76%)
Jan 06, 2017
46.57
46.93
46.48
46.69
542,945
+0.19(+0.40%)
Jan 05, 2017
46.55
47.03
46.39
46.50
691,754
-0.14(-0.30%)
Jan 04, 2017
45.60
46.82
45.60
46.64
1,249,496
+1.11(+2.43%)
Jan 03, 2017
44.82
45.57
44.79
45.54
1,415,347
+0.76(+1.69%)
Dec 30, 2016
44.78
44.78
44.78
0
-0.46(-1.01%)
Dec 29, 2016
45.03
45.29
44.98
45.24
274,392
+0.21(+0.46%)
Dec 28, 2016
45.89
45.89
44.93
45.03
388,039
-0.69(-1.52%)
Dec 27, 2016
45.50
46.17
45.30
45.73
644,421
+0.42(+0.93%)
Dec 23, 2016
45.30
45.30
45.30
0
+0.22(+0.48%)
Dec 22, 2016
45.34
45.40
44.95
45.09
976,169
-0.10(-0.23%)
Dec 21, 2016
45.24
45.42
45.08
45.19
896,978
-0.18(-0.39%)
Dec 20, 2016
45.63
45.70
45.22
45.37
996,556
-0.20(-0.43%)
Dec 19, 2016
45.46
45.82
45.21
45.57
626,991
+0.19(+0.41%)
Dec 16, 2016
45.36
45.88
45.28
45.38
1,806,470
-0.22(-0.49%)
Dec 15, 2016
46.53
46.53
45.25
45.60
1,418,551
-0.96(-2.07%)
Dec 14, 2016
47.40
47.67
46.52
46.57
910,986
-0.77(-1.62%)
Dec 13, 2016
47.19
47.85
47.07
47.34
575,972
-0.21(-0.43%)
Dec 12, 2016
47.72
48.06
47.42
47.54
414,398
-0.13(-0.27%)
Dec 09, 2016
47.27
47.72
47.16
47.67
542,504
+0.44(+0.93%)
Dec 08, 2016
46.96
47.51
46.91
47.23
580,055
+0.43(+0.92%)
Dec 07, 2016
46.33
46.91
46.18
46.80
608,337
-0.14(-0.30%)
Dec 06, 2016
46.86
47.05
46.37
46.94
488,189
+0.03(+0.06%)
Dec 05, 2016
46.28
47.05
46.20
46.92
1,022,902
+0.96(+2.08%)
Dec 02, 2016
45.75
46.14
45.47
45.96
795,448
+0.26(+0.57%)
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
.