U.S. Markets open in 55 hrs, 32 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 | 1912028 | 8.6100 | 8.2400 | 8.5600 | 8.2400 |
| 10/29/09 | 1425313 | 8.3400 | 8.1500 | 8.2400 | 8.2000 |
| 10/30/09 | 1805147 | 8.2900 | 8.0500 | 8.1600 | 8.1000 |
| 11/02/09 | 1898299 | 8.1700 | 7.9200 | 8.1200 | 8.0200 |
| 11/03/09 | 1420343 | 8.1900 | 7.9200 | 7.9400 | 8.1900 |
| 11/04/09 | 1378475 | 8.2600 | 8.1400 | 8.2400 | 8.1500 |
| 11/05/09 | 1726834 | 8.3200 | 8.1800 | 8.2500 | 8.3000 |
| 11/06/09 | 675517 | 8.3700 | 8.2100 | 8.2400 | 8.3000 |
| 11/09/09 | 1037375 | 8.4000 | 8.2700 | 8.3600 | 8.4000 |
| 11/10/09 | 1200865 | 8.4000 | 8.2500 | 8.3800 | 8.2800 |
| 11/11/09 | 904682 | 8.3700 | 8.2700 | 8.3000 | 8.3600 |
| 11/12/09 | 1038794 | 8.4500 | 8.3000 | 8.3700 | 8.3200 |
| 11/13/09 | 939244 | 8.4300 | 8.2000 | 8.3700 | 8.4200 |
| 11/16/09 | 1080934 | 8.5300 | 8.4000 | 8.5000 | 8.4600 |
| 11/17/09 | 678673 | 8.6000 | 8.3900 | 8.4000 | 8.5800 |
| 11/18/09 | 683712 | 8.6300 | 8.5000 | 8.5900 | 8.5800 |
| 11/19/09 | 1292739 | 8.5500 | 8.3400 | 8.5500 | 8.3500 |
| 11/20/09 | 973830 | 8.4800 | 8.2700 | 8.3000 | 8.4700 |
| 11/23/09 | 1192857 | 8.6300 | 8.3800 | 8.5500 | 8.4600 |
| 11/24/09 | 1293194 | 8.4600 | 8.2500 | 8.4600 | 8.3000 |
| 11/25/09 | 959194 | 8.3800 | 8.2200 | 8.3500 | 8.2500 |
| 11/27/09 | 776324 | 8.2200 | 8.1000 | 8.1900 | 8.1000 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/28/09 | 1912028 | 8.6100 | 8.2400 | 8.5600 | 8.2400 |
| 10/29/09 | 1425313 | 8.3400 | 8.1500 | 8.2400 | 8.2000 |
| 10/30/09 | 1805147 | 8.2900 | 8.0500 | 8.1600 | 8.1000 |
| 11/02/09 | 1898299 | 8.1700 | 7.9200 | 8.1200 | 8.0200 |
| 11/03/09 | 1420343 | 8.1900 | 7.9200 | 7.9400 | 8.1900 |
| 11/04/09 | 1378475 | 8.2600 | 8.1400 | 8.2400 | 8.1500 |
| 11/05/09 | 1726834 | 8.3200 | 8.1800 | 8.2500 | 8.3000 |
| 11/06/09 | 675517 | 8.3700 | 8.2100 | 8.2400 | 8.3000 |
| 11/09/09 | 1037375 | 8.4000 | 8.2700 | 8.3600 | 8.4000 |
| 11/10/09 | 1200865 | 8.4000 | 8.2500 | 8.3800 | 8.2800 |
| 11/11/09 | 904682 | 8.3700 | 8.2700 | 8.3000 | 8.3600 |
| 11/12/09 | 1038794 | 8.4500 | 8.3000 | 8.3700 | 8.3200 |
| 11/13/09 | 939244 | 8.4300 | 8.2000 | 8.3700 | 8.4200 |
| 11/16/09 | 1080934 | 8.5300 | 8.4000 | 8.5000 | 8.4600 |
| 11/17/09 | 678673 | 8.6000 | 8.3900 | 8.4000 | 8.5800 |
| 11/18/09 | 683712 | 8.6300 | 8.5000 | 8.5900 | 8.5800 |
| 11/19/09 | 1292739 | 8.5500 | 8.3400 | 8.5500 | 8.3500 |
| 11/20/09 | 973830 | 8.4800 | 8.2700 | 8.3000 | 8.4700 |
| 11/23/09 | 1192857 | 8.6300 | 8.3800 | 8.5500 | 8.4600 |
| 11/24/09 | 1293194 | 8.4600 | 8.2500 | 8.4600 | 8.3000 |
| 11/25/09 | 959194 | 8.3800 | 8.2200 | 8.3500 | 8.2500 |
| 11/27/09 | 776324 | 8.2200 | 8.1000 | 8.1900 | 8.1000 |
| 1 Month | -6.36% |
|---|---|
| 6 Month | 8.58% |
| YTD | 19.82% |
| 1 Year | 24.62% |
| 3 Year | 25.00% |
| 5 Year | -24.02% |
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