U.S. Markets close in 5 hrs, 15 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,452.31 | 18.60 | 0.18% |
| NASDAQ | 2,174.70 | 5.52 | 0.25% |
| S&P 500 | 1,107.82 | 2.17 | 0.20% |
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 | 134682 | 17.4100 | 16.6500 | 17.4100 | 16.8000 |
| 10/27/09 | 5181 | 16.6500 | 16.2000 | 16.5000 | 16.2000 |
| 10/28/09 | 23661 | 16.0500 | 15.1900 | 16.0500 | 15.2000 |
| 10/29/09 | 8745 | 16.0000 | 15.7900 | 15.8700 | 15.7900 |
| 10/30/09 | 3202 | 15.8200 | 15.3600 | 15.7400 | 15.6500 |
| 11/02/09 | 3298 | 15.6900 | 15.2300 | 15.3100 | 15.5500 |
| 11/03/09 | 2827 | 15.6000 | 15.3800 | 15.4300 | 15.4100 |
| 11/04/09 | 10410 | 16.2500 | 15.9500 | 16.0300 | 16.2500 |
| 11/05/09 | 5576 | 16.1500 | 15.9000 | 16.0800 | 16.1500 |
| 11/06/09 | 19592 | 16.7400 | 16.4000 | 16.4900 | 16.6500 |
| 11/09/09 | 12576 | 16.9000 | 16.7400 | 16.8500 | 16.8500 |
| 11/10/09 | 19664 | 16.9800 | 16.6000 | 16.8800 | 16.6600 |
| 11/11/09 | 6408 | 16.6700 | 16.4900 | 16.5500 | 16.5100 |
| 11/12/09 | 3179 | 16.8900 | 16.5000 | 16.8600 | 16.5000 |
| 11/13/09 | 5521 | 16.8000 | 16.4600 | 16.7300 | 16.6600 |
| 11/16/09 | 13326 | 17.1000 | 16.8000 | 16.8700 | 16.8400 |
| 11/17/09 | 22360 | 16.6900 | 16.5000 | 16.6900 | 16.5400 |
| 11/18/09 | 8088 | 16.7800 | 16.5800 | 16.6500 | 16.6700 |
| 11/19/09 | 6421 | 16.2000 | 16.0700 | 16.1000 | 16.1600 |
| 11/20/09 | 4392 | 16.0500 | 15.8500 | 15.9600 | 16.0000 |
| 11/23/09 | 11600 | 16.6400 | 16.3000 | 16.4100 | 16.4500 |
| 11/24/09 | 5144 | 16.4200 | 16.2000 | 16.4200 | 16.4000 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 134682 | 17.4100 | 16.6500 | 17.4100 | 16.8000 |
| 10/27/09 | 5181 | 16.6500 | 16.2000 | 16.5000 | 16.2000 |
| 10/28/09 | 23661 | 16.0500 | 15.1900 | 16.0500 | 15.2000 |
| 10/29/09 | 8745 | 16.0000 | 15.7900 | 15.8700 | 15.7900 |
| 10/30/09 | 3202 | 15.8200 | 15.3600 | 15.7400 | 15.6500 |
| 11/02/09 | 3298 | 15.6900 | 15.2300 | 15.3100 | 15.5500 |
| 11/03/09 | 2827 | 15.6000 | 15.3800 | 15.4300 | 15.4100 |
| 11/04/09 | 10410 | 16.2500 | 15.9500 | 16.0300 | 16.2500 |
| 11/05/09 | 5576 | 16.1500 | 15.9000 | 16.0800 | 16.1500 |
| 11/06/09 | 19592 | 16.7400 | 16.4000 | 16.4900 | 16.6500 |
| 11/09/09 | 12576 | 16.9000 | 16.7400 | 16.8500 | 16.8500 |
| 11/10/09 | 19664 | 16.9800 | 16.6000 | 16.8800 | 16.6600 |
| 11/11/09 | 6408 | 16.6700 | 16.4900 | 16.5500 | 16.5100 |
| 11/12/09 | 3179 | 16.8900 | 16.5000 | 16.8600 | 16.5000 |
| 11/13/09 | 5521 | 16.8000 | 16.4600 | 16.7300 | 16.6600 |
| 11/16/09 | 13326 | 17.1000 | 16.8000 | 16.8700 | 16.8400 |
| 11/17/09 | 22360 | 16.6900 | 16.5000 | 16.6900 | 16.5400 |
| 11/18/09 | 8088 | 16.7800 | 16.5800 | 16.6500 | 16.6700 |
| 11/19/09 | 6421 | 16.2000 | 16.0700 | 16.1000 | 16.1600 |
| 11/20/09 | 4392 | 16.0500 | 15.8500 | 15.9600 | 16.0000 |
| 11/23/09 | 11600 | 16.6400 | 16.3000 | 16.4100 | 16.4500 |
| 11/24/09 | 5144 | 16.4200 | 16.2000 | 16.4200 | 16.4000 |
| 1 Month | -6.22% |
|---|---|
| 6 Month | 21.78% |
| YTD | 2.01% |
| 1 Year | 23.73% |
| 3 Year | -34.79% |
| 5 Year | 15.39% |
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