U.S. Markets open in 13 hrs, 12 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 |
|---|---|---|---|---|---|
| 10/27/09 | 99779 | 8.5800 | 8.3100 | 8.3500 | 8.5000 |
| 10/28/09 | 66694 | 8.6200 | 8.2500 | 8.3900 | 8.2600 |
| 10/29/09 | 120242 | 8.3800 | 8.1600 | 8.3800 | 8.2100 |
| 10/30/09 | 115498 | 8.2000 | 7.9022 | 8.0900 | 8.1500 |
| 11/02/09 | 79039 | 8.2400 | 7.9000 | 8.1900 | 8.1700 |
| 11/03/09 | 82186 | 8.3800 | 7.9100 | 8.0700 | 8.3800 |
| 11/04/09 | 85799 | 8.4200 | 8.0000 | 8.4200 | 8.0400 |
| 11/05/09 | 80784 | 8.3700 | 7.9300 | 8.1000 | 8.3200 |
| 11/06/09 | 64043 | 8.4100 | 8.0300 | 8.2100 | 8.4000 |
| 11/09/09 | 60657 | 8.5300 | 8.3200 | 8.4400 | 8.5300 |
| 11/10/09 | 56813 | 8.5400 | 8.3301 | 8.4700 | 8.3500 |
| 11/11/09 | 63935 | 8.4800 | 8.1800 | 8.4300 | 8.4800 |
| 11/12/09 | 83276 | 8.5500 | 8.1900 | 8.4400 | 8.2300 |
| 11/13/09 | 56140 | 8.4300 | 8.1300 | 8.2200 | 8.3200 |
| 11/16/09 | 149335 | 8.9300 | 8.4000 | 8.4100 | 8.9200 |
| 11/17/09 | 123101 | 9.0000 | 8.6500 | 8.8600 | 8.9400 |
| 11/18/09 | 105965 | 9.0300 | 8.7500 | 8.9300 | 9.0000 |
| 11/19/09 | 84524 | 8.9700 | 8.7200 | 8.9300 | 8.8100 |
| 11/20/09 | 177475 | 9.1100 | 8.7700 | 8.7700 | 9.0400 |
| 11/23/09 | 60110 | 9.4100 | 9.0900 | 9.1900 | 9.1600 |
| 11/24/09 | 69525 | 9.1900 | 8.9600 | 9.1900 | 9.0000 |
| 11/25/09 | 43329 | 9.1000 | 8.7800 | 8.9900 | 8.8100 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/27/09 | 99779 | 8.5800 | 8.3100 | 8.3500 | 8.5000 |
| 10/28/09 | 66694 | 8.6200 | 8.2500 | 8.3900 | 8.2600 |
| 10/29/09 | 120242 | 8.3800 | 8.1600 | 8.3800 | 8.2100 |
| 10/30/09 | 115498 | 8.2000 | 7.9022 | 8.0900 | 8.1500 |
| 11/02/09 | 79039 | 8.2400 | 7.9000 | 8.1900 | 8.1700 |
| 11/03/09 | 82186 | 8.3800 | 7.9100 | 8.0700 | 8.3800 |
| 11/04/09 | 85799 | 8.4200 | 8.0000 | 8.4200 | 8.0400 |
| 11/05/09 | 80784 | 8.3700 | 7.9300 | 8.1000 | 8.3200 |
| 11/06/09 | 64043 | 8.4100 | 8.0300 | 8.2100 | 8.4000 |
| 11/09/09 | 60657 | 8.5300 | 8.3200 | 8.4400 | 8.5300 |
| 11/10/09 | 56813 | 8.5400 | 8.3301 | 8.4700 | 8.3500 |
| 11/11/09 | 63935 | 8.4800 | 8.1800 | 8.4300 | 8.4800 |
| 11/12/09 | 83276 | 8.5500 | 8.1900 | 8.4400 | 8.2300 |
| 11/13/09 | 56140 | 8.4300 | 8.1300 | 8.2200 | 8.3200 |
| 11/16/09 | 149335 | 8.9300 | 8.4000 | 8.4100 | 8.9200 |
| 11/17/09 | 123101 | 9.0000 | 8.6500 | 8.8600 | 8.9400 |
| 11/18/09 | 105965 | 9.0300 | 8.7500 | 8.9300 | 9.0000 |
| 11/19/09 | 84524 | 8.9700 | 8.7200 | 8.9300 | 8.8100 |
| 11/20/09 | 177475 | 9.1100 | 8.7700 | 8.7700 | 9.0400 |
| 11/23/09 | 60110 | 9.4100 | 9.0900 | 9.1900 | 9.1600 |
| 11/24/09 | 69525 | 9.1900 | 8.9600 | 9.1900 | 9.0000 |
| 11/25/09 | 43329 | 9.1000 | 8.7800 | 8.9900 | 8.8100 |
| 1 Month | 5.51% |
|---|---|
| 6 Month | 11.52% |
| YTD | 54.83% |
| 1 Year | 61.95% |
| 3 Year | -17.35% |
| 5 Year | -11.81% |
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