U.S. Markets close in 6 hrs, 15 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,423.66 | -10.05 | -0.10% |
| NASDAQ | 2,171.77 | 2.59 | 0.12% |
| S&P 500 | 1,105.63 | -0.02 | 0.00% |
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 | 5446 | 16.6900 | 16.0000 | 16.6900 | 16.0000 |
| 10/27/09 | 4000 | 15.9100 | 15.6000 | 15.9100 | 15.6000 |
| 10/28/09 | 27352 | 15.5500 | 14.7500 | 15.5500 | 14.8500 |
| 10/29/09 | 7906 | 16.2900 | 15.8300 | 15.8300 | 16.2800 |
| 10/30/09 | 5047 | 15.8700 | 15.2500 | 15.8700 | 15.2500 |
| 11/02/09 | 7199 | 15.4100 | 14.8500 | 15.1600 | 15.0400 |
| 11/03/09 | 9048 | 15.3700 | 14.8900 | 14.8900 | 15.3500 |
| 11/04/09 | 3213 | 16.1300 | 15.9300 | 16.1300 | 15.9300 |
| 11/05/09 | 3476 | 16.2300 | 16.0000 | 16.1800 | 16.0500 |
| 11/06/09 | 3265 | 16.2900 | 16.1100 | 16.1700 | 16.2900 |
| 11/09/09 | 3506 | 16.7500 | 16.5200 | 16.6900 | 16.6100 |
| 11/10/09 | 3740 | 16.7600 | 16.5500 | 16.6500 | 16.6000 |
| 11/11/09 | 12766 | 16.5800 | 16.3600 | 16.5800 | 16.4000 |
| 11/12/09 | 4395 | 17.0100 | 16.6900 | 17.0000 | 16.6900 |
| 11/13/09 | 3400 | 16.8900 | 16.6400 | 16.6800 | 16.8300 |
| 11/16/09 | 2595 | 17.2200 | 16.9700 | 16.9700 | 17.0700 |
| 11/17/09 | 1800 | 17.0000 | 16.8700 | 16.9600 | 17.0000 |
| 11/18/09 | 20792 | 17.1300 | 16.8200 | 17.0600 | 16.9500 |
| 11/19/09 | 14068 | 16.6600 | 16.5400 | 16.6100 | 16.6300 |
| 11/20/09 | 8049 | 16.5500 | 16.3500 | 16.4000 | 16.5400 |
| 11/23/09 | 6825 | 16.7800 | 16.5500 | 16.6500 | 16.6500 |
| 11/24/09 | 33770 | 16.5200 | 16.4000 | 16.5000 | 16.5000 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 5446 | 16.6900 | 16.0000 | 16.6900 | 16.0000 |
| 10/27/09 | 4000 | 15.9100 | 15.6000 | 15.9100 | 15.6000 |
| 10/28/09 | 27352 | 15.5500 | 14.7500 | 15.5500 | 14.8500 |
| 10/29/09 | 7906 | 16.2900 | 15.8300 | 15.8300 | 16.2800 |
| 10/30/09 | 5047 | 15.8700 | 15.2500 | 15.8700 | 15.2500 |
| 11/02/09 | 7199 | 15.4100 | 14.8500 | 15.1600 | 15.0400 |
| 11/03/09 | 9048 | 15.3700 | 14.8900 | 14.8900 | 15.3500 |
| 11/04/09 | 3213 | 16.1300 | 15.9300 | 16.1300 | 15.9300 |
| 11/05/09 | 3476 | 16.2300 | 16.0000 | 16.1800 | 16.0500 |
| 11/06/09 | 3265 | 16.2900 | 16.1100 | 16.1700 | 16.2900 |
| 11/09/09 | 3506 | 16.7500 | 16.5200 | 16.6900 | 16.6100 |
| 11/10/09 | 3740 | 16.7600 | 16.5500 | 16.6500 | 16.6000 |
| 11/11/09 | 12766 | 16.5800 | 16.3600 | 16.5800 | 16.4000 |
| 11/12/09 | 4395 | 17.0100 | 16.6900 | 17.0000 | 16.6900 |
| 11/13/09 | 3400 | 16.8900 | 16.6400 | 16.6800 | 16.8300 |
| 11/16/09 | 2595 | 17.2200 | 16.9700 | 16.9700 | 17.0700 |
| 11/17/09 | 1800 | 17.0000 | 16.8700 | 16.9600 | 17.0000 |
| 11/18/09 | 20792 | 17.1300 | 16.8200 | 17.0600 | 16.9500 |
| 11/19/09 | 14068 | 16.6600 | 16.5400 | 16.6100 | 16.6300 |
| 11/20/09 | 8049 | 16.5500 | 16.3500 | 16.4000 | 16.5400 |
| 11/23/09 | 6825 | 16.7800 | 16.5500 | 16.6500 | 16.6500 |
| 11/24/09 | 33770 | 16.5200 | 16.4000 | 16.5000 | 16.5000 |
| 1 Month | -2.02% |
|---|---|
| 6 Month | 11.34% |
| YTD | 25.28% |
| 1 Year | 27.91% |
| 3 Year | — |
| 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