U.S. Markets open in 10 hrs, 32 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,344.84 | 34.92 | 0.34% |
| NASDAQ | 2,144.60 | 6.16 | 0.29% |
| S&P 500 | 1,095.63 | 4.14 | 0.38% |
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 |
|---|---|---|---|---|---|
| 11/02/09 | 1102204 | 8.7400 | 8.2700 | 8.5000 | 8.4000 |
| 11/03/09 | 697483 | 8.5800 | 8.2200 | 8.3500 | 8.4900 |
| 11/04/09 | 754209 | 8.7400 | 8.5500 | 8.6800 | 8.6200 |
| 11/05/09 | 783660 | 8.8300 | 8.6500 | 8.6500 | 8.8000 |
| 11/06/09 | 696161 | 8.8596 | 8.7000 | 8.7500 | 8.8000 |
| 11/09/09 | 785309 | 8.9800 | 8.8600 | 8.9600 | 8.9200 |
| 11/10/09 | 844167 | 8.9600 | 8.8000 | 8.9400 | 8.9000 |
| 11/11/09 | 721240 | 9.0000 | 8.9000 | 8.9800 | 8.9400 |
| 11/12/09 | 809485 | 8.9700 | 8.8600 | 8.9700 | 8.8800 |
| 11/13/09 | 702099 | 8.9700 | 8.8600 | 8.9300 | 8.9600 |
| 11/16/09 | 1240075 | 9.0000 | 8.9200 | 8.9300 | 8.9900 |
| 11/17/09 | 1117902 | 9.0000 | 8.9500 | 8.9900 | 9.0000 |
| 11/18/09 | 1542146 | 9.1100 | 8.9800 | 9.0000 | 9.1000 |
| 11/19/09 | 1271713 | 8.9200 | 8.8000 | 8.9100 | 8.8900 |
| 11/20/09 | 838502 | 8.8300 | 8.7300 | 8.8200 | 8.8200 |
| 11/23/09 | 877189 | 8.9000 | 8.7881 | 8.8500 | 8.8000 |
| 11/24/09 | 871065 | 8.8400 | 8.6900 | 8.7500 | 8.7500 |
| 11/25/09 | 841708 | 8.7570 | 8.6500 | 8.7200 | 8.6700 |
| 11/27/09 | 644111 | 8.7300 | 8.4100 | 8.4600 | 8.6800 |
| 11/30/09 | 797332 | 8.7700 | 8.6600 | 8.7400 | 8.7200 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 11/02/09 | 1102204 | 8.7400 | 8.2700 | 8.5000 | 8.4000 |
| 11/03/09 | 697483 | 8.5800 | 8.2200 | 8.3500 | 8.4900 |
| 11/04/09 | 754209 | 8.7400 | 8.5500 | 8.6800 | 8.6200 |
| 11/05/09 | 783660 | 8.8300 | 8.6500 | 8.6500 | 8.8000 |
| 11/06/09 | 696161 | 8.8596 | 8.7000 | 8.7500 | 8.8000 |
| 11/09/09 | 785309 | 8.9800 | 8.8600 | 8.9600 | 8.9200 |
| 11/10/09 | 844167 | 8.9600 | 8.8000 | 8.9400 | 8.9000 |
| 11/11/09 | 721240 | 9.0000 | 8.9000 | 8.9800 | 8.9400 |
| 11/12/09 | 809485 | 8.9700 | 8.8600 | 8.9700 | 8.8800 |
| 11/13/09 | 702099 | 8.9700 | 8.8600 | 8.9300 | 8.9600 |
| 11/16/09 | 1240075 | 9.0000 | 8.9200 | 8.9300 | 8.9900 |
| 11/17/09 | 1117902 | 9.0000 | 8.9500 | 8.9900 | 9.0000 |
| 11/18/09 | 1542146 | 9.1100 | 8.9800 | 9.0000 | 9.1000 |
| 11/19/09 | 1271713 | 8.9200 | 8.8000 | 8.9100 | 8.8900 |
| 11/20/09 | 838502 | 8.8300 | 8.7300 | 8.8200 | 8.8200 |
| 11/23/09 | 877189 | 8.9000 | 8.7881 | 8.8500 | 8.8000 |
| 11/24/09 | 871065 | 8.8400 | 8.6900 | 8.7500 | 8.7500 |
| 11/25/09 | 841708 | 8.7570 | 8.6500 | 8.7200 | 8.6700 |
| 11/27/09 | 644111 | 8.7300 | 8.4100 | 8.4600 | 8.6800 |
| 11/30/09 | 797332 | 8.7700 | 8.6600 | 8.7400 | 8.7200 |
| 1 Month | 2.95% |
|---|---|
| 6 Month | 13.39% |
| YTD | 41.10% |
| 1 Year | 39.74% |
| 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