U.S. Markets close in 1 hr, 56 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,309.92 | -154.48 | -1.48% |
| NASDAQ | 2,138.44 | -37.61 | -1.73% |
| S&P 500 | 1,091.49 | -19.14 | -1.72% |
Experience real-time quotes &
news with the most powerful
iPhone application for investors.
Get the FREE DailyFinance iPhone application
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/27/09 | 267855 | 5.1600 | 4.8200 | 5.0600 | 4.9000 |
| 10/28/09 | 439390 | 5.1400 | 4.7700 | 4.9100 | 5.0200 |
| 10/29/09 | 457807 | 5.4900 | 5.0100 | 5.1800 | 5.0700 |
| 10/30/09 | 435905 | 5.1000 | 4.5600 | 5.0200 | 4.9400 |
| 11/02/09 | 583829 | 5.2700 | 5.0100 | 5.0100 | 5.2700 |
| 11/03/09 | 453512 | 5.5700 | 5.1700 | 5.2200 | 5.5300 |
| 11/04/09 | 481340 | 5.6300 | 5.4600 | 5.5800 | 5.5500 |
| 11/05/09 | 432561 | 5.9400 | 5.5800 | 5.6400 | 5.8300 |
| 11/06/09 | 253656 | 5.7900 | 5.6200 | 5.7600 | 5.6600 |
| 11/09/09 | 192579 | 5.8000 | 5.6600 | 5.7100 | 5.7300 |
| 11/10/09 | 326733 | 5.9800 | 5.6400 | 5.7100 | 5.8900 |
| 11/11/09 | 353494 | 6.2400 | 5.9300 | 5.9900 | 6.2000 |
| 11/12/09 | 519594 | 6.2200 | 5.7700 | 6.2100 | 5.8800 |
| 11/13/09 | 453039 | 6.0700 | 5.7000 | 5.9300 | 5.9600 |
| 11/16/09 | 358463 | 6.1600 | 5.9100 | 6.0400 | 6.0900 |
| 11/17/09 | 395935 | 6.2300 | 5.9850 | 6.1000 | 6.1500 |
| 11/18/09 | 312126 | 6.3500 | 6.1472 | 6.1800 | 6.2800 |
| 11/19/09 | 405545 | 6.3100 | 6.1300 | 6.2500 | 6.2500 |
| 11/20/09 | 198999 | 6.2900 | 6.1500 | 6.1700 | 6.2400 |
| 11/23/09 | 371040 | 6.7000 | 6.2600 | 6.3700 | 6.6100 |
| 11/24/09 | 401294 | 6.6700 | 6.3700 | 6.5600 | 6.4800 |
| 11/25/09 | 485981 | 6.5600 | 6.2708 | 6.5400 | 6.3800 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/27/09 | 267855 | 5.1600 | 4.8200 | 5.0600 | 4.9000 |
| 10/28/09 | 439390 | 5.1400 | 4.7700 | 4.9100 | 5.0200 |
| 10/29/09 | 457807 | 5.4900 | 5.0100 | 5.1800 | 5.0700 |
| 10/30/09 | 435905 | 5.1000 | 4.5600 | 5.0200 | 4.9400 |
| 11/02/09 | 583829 | 5.2700 | 5.0100 | 5.0100 | 5.2700 |
| 11/03/09 | 453512 | 5.5700 | 5.1700 | 5.2200 | 5.5300 |
| 11/04/09 | 481340 | 5.6300 | 5.4600 | 5.5800 | 5.5500 |
| 11/05/09 | 432561 | 5.9400 | 5.5800 | 5.6400 | 5.8300 |
| 11/06/09 | 253656 | 5.7900 | 5.6200 | 5.7600 | 5.6600 |
| 11/09/09 | 192579 | 5.8000 | 5.6600 | 5.7100 | 5.7300 |
| 11/10/09 | 326733 | 5.9800 | 5.6400 | 5.7100 | 5.8900 |
| 11/11/09 | 353494 | 6.2400 | 5.9300 | 5.9900 | 6.2000 |
| 11/12/09 | 519594 | 6.2200 | 5.7700 | 6.2100 | 5.8800 |
| 11/13/09 | 453039 | 6.0700 | 5.7000 | 5.9300 | 5.9600 |
| 11/16/09 | 358463 | 6.1600 | 5.9100 | 6.0400 | 6.0900 |
| 11/17/09 | 395935 | 6.2300 | 5.9850 | 6.1000 | 6.1500 |
| 11/18/09 | 312126 | 6.3500 | 6.1472 | 6.1800 | 6.2800 |
| 11/19/09 | 405545 | 6.3100 | 6.1300 | 6.2500 | 6.2500 |
| 11/20/09 | 198999 | 6.2900 | 6.1500 | 6.1700 | 6.2400 |
| 11/23/09 | 371040 | 6.7000 | 6.2600 | 6.3700 | 6.6100 |
| 11/24/09 | 401294 | 6.6700 | 6.3700 | 6.5600 | 6.4800 |
| 11/25/09 | 485981 | 6.5600 | 6.2708 | 6.5400 | 6.3800 |
| 1 Month | 26.73% |
|---|---|
| 6 Month | 47.86% |
| YTD | 228.57% |
| 1 Year | 239.34% |
| 3 Year | -55.96% |
| 5 Year | — |
Notices and Terms: Confirm all data with your broker before trading.
BATS data provided in real-time. NYSE, NASDAQ and AMEX data delayed 15 minutes.
Quote data provided by Interactive Data. Real-Time prices provided by BATS. Historical prices provided by Prophet. Company Profile provided by Hoovers. Executive data and Industry/Sector information provided by Morningstar Inc. Earnings, Ownership, Financial Statement, Insider Trading, Conference Call schedules and SEC Filing information provided by Thomson Reuters.
Advanced Chart
Technical Charts