U.S. Markets close in 4 hrs, 57 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,423.36 | -27.59 | -0.26% |
| NASDAQ | 2,166.09 | -9.92 | -0.46% |
| S&P 500 | 1,104.43 | -1.81 | -0.16% |
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 | 243273 | 6.7200 | 6.3700 | 6.6300 | 6.4100 |
| 10/27/09 | 313537 | 6.3800 | 6.1000 | 6.3400 | 6.1000 |
| 10/28/09 | 567887 | 6.2300 | 5.7600 | 6.2200 | 5.8000 |
| 10/29/09 | 383272 | 6.2100 | 5.8700 | 5.8700 | 6.2100 |
| 10/30/09 | 329058 | 6.0600 | 5.7000 | 5.9100 | 5.7800 |
| 11/02/09 | 228241 | 6.0800 | 5.7400 | 5.8200 | 5.9000 |
| 11/03/09 | 486559 | 5.9000 | 5.7000 | 5.8100 | 5.8900 |
| 11/04/09 | 304446 | 5.9700 | 5.8000 | 5.9000 | 5.8500 |
| 11/05/09 | 361816 | 5.7200 | 5.5500 | 5.7000 | 5.7100 |
| 11/06/09 | 158406 | 5.8886 | 5.6100 | 5.6200 | 5.8300 |
| 11/09/09 | 344371 | 6.2100 | 6.0200 | 6.0200 | 6.2100 |
| 11/10/09 | 206918 | 6.2900 | 6.1400 | 6.2600 | 6.2100 |
| 11/11/09 | 260621 | 6.3800 | 6.2100 | 6.3300 | 6.2800 |
| 11/12/09 | 159995 | 6.2900 | 5.9900 | 6.2900 | 6.0300 |
| 11/13/09 | 126571 | 6.1200 | 5.9200 | 5.9900 | 6.1200 |
| 11/16/09 | 201925 | 6.2200 | 6.0300 | 6.0300 | 6.2000 |
| 11/17/09 | 150610 | 6.3200 | 6.1000 | 6.2000 | 6.3200 |
| 11/18/09 | 121926 | 6.2600 | 6.1200 | 6.2000 | 6.2100 |
| 11/19/09 | 184373 | 6.1600 | 6.0170 | 6.1300 | 6.0900 |
| 11/20/09 | 109265 | 6.0200 | 5.9100 | 5.9700 | 5.9800 |
| 11/23/09 | 362257 | 6.3800 | 6.1890 | 6.3200 | 6.2900 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 243273 | 6.7200 | 6.3700 | 6.6300 | 6.4100 |
| 10/27/09 | 313537 | 6.3800 | 6.1000 | 6.3400 | 6.1000 |
| 10/28/09 | 567887 | 6.2300 | 5.7600 | 6.2200 | 5.8000 |
| 10/29/09 | 383272 | 6.2100 | 5.8700 | 5.8700 | 6.2100 |
| 10/30/09 | 329058 | 6.0600 | 5.7000 | 5.9100 | 5.7800 |
| 11/02/09 | 228241 | 6.0800 | 5.7400 | 5.8200 | 5.9000 |
| 11/03/09 | 486559 | 5.9000 | 5.7000 | 5.8100 | 5.8900 |
| 11/04/09 | 304446 | 5.9700 | 5.8000 | 5.9000 | 5.8500 |
| 11/05/09 | 361816 | 5.7200 | 5.5500 | 5.7000 | 5.7100 |
| 11/06/09 | 158406 | 5.8886 | 5.6100 | 5.6200 | 5.8300 |
| 11/09/09 | 344371 | 6.2100 | 6.0200 | 6.0200 | 6.2100 |
| 11/10/09 | 206918 | 6.2900 | 6.1400 | 6.2600 | 6.2100 |
| 11/11/09 | 260621 | 6.3800 | 6.2100 | 6.3300 | 6.2800 |
| 11/12/09 | 159995 | 6.2900 | 5.9900 | 6.2900 | 6.0300 |
| 11/13/09 | 126571 | 6.1200 | 5.9200 | 5.9900 | 6.1200 |
| 11/16/09 | 201925 | 6.2200 | 6.0300 | 6.0300 | 6.2000 |
| 11/17/09 | 150610 | 6.3200 | 6.1000 | 6.2000 | 6.3200 |
| 11/18/09 | 121926 | 6.2600 | 6.1200 | 6.2000 | 6.2100 |
| 11/19/09 | 184373 | 6.1600 | 6.0170 | 6.1300 | 6.0900 |
| 11/20/09 | 109265 | 6.0200 | 5.9100 | 5.9700 | 5.9800 |
| 11/23/09 | 362257 | 6.3800 | 6.1890 | 6.3200 | 6.2900 |
| 1 Month | -10.36% |
|---|---|
| 6 Month | 55.06% |
| YTD | 39.49% |
| 1 Year | 81.46% |
| 3 Year | -70.02% |
| 5 Year | -67.02% |
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