U.S. Markets open in 39 hrs, 22 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,464.40 | 30.69 | 0.29% |
| NASDAQ | 2,176.05 | 6.87 | 0.32% |
| S&P 500 | 1,110.63 | 4.98 | 0.45% |
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 |
|---|---|---|---|---|---|
| 10/26/09 | 107017 | 8.7100 | 8.3000 | 8.4500 | 8.3300 |
| 10/27/09 | 89151 | 8.5000 | 8.2800 | 8.3400 | 8.3200 |
| 10/28/09 | 154235 | 8.4700 | 8.0400 | 8.2800 | 8.0700 |
| 10/29/09 | 100630 | 8.3000 | 7.8800 | 8.0300 | 8.2300 |
| 10/30/09 | 162648 | 8.3100 | 8.0100 | 8.1400 | 8.0300 |
| 11/02/09 | 192862 | 8.1300 | 7.6701 | 8.0800 | 8.0000 |
| 11/03/09 | 111522 | 8.1500 | 7.7000 | 7.9300 | 8.0400 |
| 11/04/09 | 137865 | 8.1500 | 8.0000 | 8.0700 | 8.0500 |
| 11/05/09 | 58328 | 8.3900 | 8.1300 | 8.1300 | 8.3700 |
| 11/06/09 | 48596 | 8.3300 | 8.1100 | 8.2400 | 8.2100 |
| 11/09/09 | 73026 | 8.4300 | 8.1200 | 8.2800 | 8.2300 |
| 11/10/09 | 31062 | 8.4100 | 8.1800 | 8.1900 | 8.2300 |
| 11/11/09 | 64967 | 8.4250 | 8.1000 | 8.3400 | 8.2100 |
| 11/12/09 | 92805 | 8.2500 | 7.8300 | 8.1600 | 7.8600 |
| 11/13/09 | 179507 | 7.9000 | 7.6000 | 7.8600 | 7.7800 |
| 11/16/09 | 325593 | 8.0800 | 7.7600 | 7.8600 | 7.8000 |
| 11/17/09 | 1260311 | 7.9600 | 7.7000 | 7.7700 | 7.9400 |
| 11/18/09 | 267258 | 8.2450 | 7.8300 | 7.9400 | 8.2000 |
| 11/19/09 | 104763 | 8.2100 | 7.9500 | 8.1300 | 8.0000 |
| 11/20/09 | 60760 | 8.1800 | 7.9000 | 7.9400 | 8.0400 |
| 11/23/09 | 63934 | 8.2800 | 8.0300 | 8.1600 | 8.1000 |
| 11/24/09 | 44122 | 8.1500 | 7.9100 | 8.0800 | 8.0400 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 107017 | 8.7100 | 8.3000 | 8.4500 | 8.3300 |
| 10/27/09 | 89151 | 8.5000 | 8.2800 | 8.3400 | 8.3200 |
| 10/28/09 | 154235 | 8.4700 | 8.0400 | 8.2800 | 8.0700 |
| 10/29/09 | 100630 | 8.3000 | 7.8800 | 8.0300 | 8.2300 |
| 10/30/09 | 162648 | 8.3100 | 8.0100 | 8.1400 | 8.0300 |
| 11/02/09 | 192862 | 8.1300 | 7.6701 | 8.0800 | 8.0000 |
| 11/03/09 | 111522 | 8.1500 | 7.7000 | 7.9300 | 8.0400 |
| 11/04/09 | 137865 | 8.1500 | 8.0000 | 8.0700 | 8.0500 |
| 11/05/09 | 58328 | 8.3900 | 8.1300 | 8.1300 | 8.3700 |
| 11/06/09 | 48596 | 8.3300 | 8.1100 | 8.2400 | 8.2100 |
| 11/09/09 | 73026 | 8.4300 | 8.1200 | 8.2800 | 8.2300 |
| 11/10/09 | 31062 | 8.4100 | 8.1800 | 8.1900 | 8.2300 |
| 11/11/09 | 64967 | 8.4250 | 8.1000 | 8.3400 | 8.2100 |
| 11/12/09 | 92805 | 8.2500 | 7.8300 | 8.1600 | 7.8600 |
| 11/13/09 | 179507 | 7.9000 | 7.6000 | 7.8600 | 7.7800 |
| 11/16/09 | 325593 | 8.0800 | 7.7600 | 7.8600 | 7.8000 |
| 11/17/09 | 1260311 | 7.9600 | 7.7000 | 7.7700 | 7.9400 |
| 11/18/09 | 267258 | 8.2450 | 7.8300 | 7.9400 | 8.2000 |
| 11/19/09 | 104763 | 8.2100 | 7.9500 | 8.1300 | 8.0000 |
| 11/20/09 | 60760 | 8.1800 | 7.9000 | 7.9400 | 8.0400 |
| 11/23/09 | 63934 | 8.2800 | 8.0300 | 8.1600 | 8.1000 |
| 11/24/09 | 44122 | 8.1500 | 7.9100 | 8.0800 | 8.0400 |
| 1 Month | -5.91% |
|---|---|
| 6 Month | 27.56% |
| YTD | 69.72% |
| 1 Year | 111.70% |
| 3 Year | -53.72% |
| 5 Year | -66.89% |
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