U.S. Markets open in 49 hrs, 36 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,309.92 | -154.48 | -1.48% |
| NASDAQ | 2,138.44 | -37.61 | -1.73% |
| S&P 500 | 1,091.49 | -19.14 | -1.72% |
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 |
|---|---|---|---|---|---|
| 10/28/09 | 788689 | 5.4300 | 5.1600 | 5.3500 | 5.3600 |
| 10/29/09 | 438039 | 5.4900 | 5.2101 | 5.3300 | 5.4300 |
| 10/30/09 | 441265 | 5.4400 | 5.1000 | 5.4300 | 5.1600 |
| 11/02/09 | 428391 | 5.2800 | 4.9400 | 5.2500 | 5.0500 |
| 11/03/09 | 338421 | 5.1000 | 4.9203 | 4.9700 | 5.0600 |
| 11/04/09 | 370964 | 5.3500 | 5.1500 | 5.1500 | 5.2700 |
| 11/05/09 | 455162 | 5.5900 | 5.2901 | 5.3000 | 5.5600 |
| 11/06/09 | 354458 | 5.7600 | 5.3800 | 5.5400 | 5.6100 |
| 11/09/09 | 265276 | 5.8400 | 5.6700 | 5.7300 | 5.7800 |
| 11/10/09 | 224161 | 5.8500 | 5.5000 | 5.8000 | 5.6400 |
| 11/11/09 | 322697 | 5.8900 | 5.5400 | 5.6500 | 5.8800 |
| 11/12/09 | 135894 | 5.9000 | 5.6800 | 5.8900 | 5.7200 |
| 11/13/09 | 117904 | 5.7600 | 5.5501 | 5.7500 | 5.6900 |
| 11/16/09 | 167566 | 5.8000 | 5.6900 | 5.6900 | 5.7600 |
| 11/17/09 | 165438 | 5.7800 | 5.5500 | 5.7500 | 5.7800 |
| 11/18/09 | 102469 | 5.8000 | 5.6100 | 5.8000 | 5.6800 |
| 11/19/09 | 299709 | 5.6200 | 5.3103 | 5.5900 | 5.4100 |
| 11/20/09 | 164889 | 5.4700 | 5.2200 | 5.3800 | 5.4100 |
| 11/23/09 | 299585 | 5.4900 | 5.2100 | 5.4700 | 5.2200 |
| 11/24/09 | 217099 | 5.3800 | 5.1500 | 5.2200 | 5.3200 |
| 11/25/09 | 125921 | 5.3700 | 5.2600 | 5.3200 | 5.3200 |
| 11/27/09 | 115206 | 5.2700 | 5.1000 | 5.1400 | 5.2000 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/28/09 | 788689 | 5.4300 | 5.1600 | 5.3500 | 5.3600 |
| 10/29/09 | 438039 | 5.4900 | 5.2101 | 5.3300 | 5.4300 |
| 10/30/09 | 441265 | 5.4400 | 5.1000 | 5.4300 | 5.1600 |
| 11/02/09 | 428391 | 5.2800 | 4.9400 | 5.2500 | 5.0500 |
| 11/03/09 | 338421 | 5.1000 | 4.9203 | 4.9700 | 5.0600 |
| 11/04/09 | 370964 | 5.3500 | 5.1500 | 5.1500 | 5.2700 |
| 11/05/09 | 455162 | 5.5900 | 5.2901 | 5.3000 | 5.5600 |
| 11/06/09 | 354458 | 5.7600 | 5.3800 | 5.5400 | 5.6100 |
| 11/09/09 | 265276 | 5.8400 | 5.6700 | 5.7300 | 5.7800 |
| 11/10/09 | 224161 | 5.8500 | 5.5000 | 5.8000 | 5.6400 |
| 11/11/09 | 322697 | 5.8900 | 5.5400 | 5.6500 | 5.8800 |
| 11/12/09 | 135894 | 5.9000 | 5.6800 | 5.8900 | 5.7200 |
| 11/13/09 | 117904 | 5.7600 | 5.5501 | 5.7500 | 5.6900 |
| 11/16/09 | 167566 | 5.8000 | 5.6900 | 5.6900 | 5.7600 |
| 11/17/09 | 165438 | 5.7800 | 5.5500 | 5.7500 | 5.7800 |
| 11/18/09 | 102469 | 5.8000 | 5.6100 | 5.8000 | 5.6800 |
| 11/19/09 | 299709 | 5.6200 | 5.3103 | 5.5900 | 5.4100 |
| 11/20/09 | 164889 | 5.4700 | 5.2200 | 5.3800 | 5.4100 |
| 11/23/09 | 299585 | 5.4900 | 5.2100 | 5.4700 | 5.2200 |
| 11/24/09 | 217099 | 5.3800 | 5.1500 | 5.2200 | 5.3200 |
| 11/25/09 | 125921 | 5.3700 | 5.2600 | 5.3200 | 5.3200 |
| 11/27/09 | 115206 | 5.2700 | 5.1000 | 5.1400 | 5.2000 |
| 1 Month | -3.35% |
|---|---|
| 6 Month | 28.40% |
| YTD | 181.08% |
| 1 Year | 127.07% |
| 3 Year | 52.94% |
| 5 Year | 169.43% |
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