U.S. Markets open in 10 hrs, 50 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,433.71 | -17.24 | -0.16% |
| NASDAQ | 2,169.18 | -6.83 | -0.31% |
| S&P 500 | 1,105.65 | -0.59 | -0.05% |
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 | 179866 | 8.7800 | 8.6200 | 8.7300 | 8.6900 |
| 10/27/09 | 145633 | 8.7500 | 8.5860 | 8.7500 | 8.7500 |
| 10/28/09 | 387673 | 8.7200 | 8.1200 | 8.6800 | 8.1680 |
| 10/29/09 | 223622 | 8.4100 | 7.8200 | 7.9600 | 8.4100 |
| 10/30/09 | 350079 | 8.5200 | 8.0300 | 8.5100 | 8.1200 |
| 11/02/09 | 288849 | 8.4600 | 8.0400 | 8.1300 | 8.2500 |
| 11/03/09 | 234608 | 8.4600 | 8.0900 | 8.2700 | 8.4200 |
| 11/04/09 | 191396 | 8.6400 | 8.4800 | 8.5500 | 8.5600 |
| 11/05/09 | 196850 | 8.6900 | 8.5800 | 8.6800 | 8.6600 |
| 11/06/09 | 196808 | 8.6700 | 8.5400 | 8.6300 | 8.6700 |
| 11/09/09 | 198767 | 8.6800 | 8.5401 | 8.6500 | 8.6000 |
| 11/10/09 | 119216 | 8.6520 | 8.5005 | 8.6500 | 8.5790 |
| 11/11/09 | 142355 | 8.6900 | 8.5800 | 8.6000 | 8.6200 |
| 11/12/09 | 172369 | 8.6800 | 8.5700 | 8.6600 | 8.5700 |
| 11/13/09 | 152763 | 8.6200 | 8.5000 | 8.6200 | 8.5100 |
| 11/16/09 | 144064 | 8.6700 | 8.5700 | 8.5700 | 8.5900 |
| 11/17/09 | 276847 | 8.6500 | 8.5600 | 8.6400 | 8.6300 |
| 11/18/09 | 160294 | 8.6040 | 8.5300 | 8.6000 | 8.5700 |
| 11/19/09 | 248823 | 8.5800 | 8.4000 | 8.5800 | 8.4300 |
| 11/20/09 | 189423 | 8.4600 | 8.3600 | 8.4400 | 8.4000 |
| 11/23/09 | 198562 | 8.5500 | 8.4000 | 8.5500 | 8.4400 |
| 11/24/09 | 191735 | 8.5100 | 8.4300 | 8.4300 | 8.5100 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 179866 | 8.7800 | 8.6200 | 8.7300 | 8.6900 |
| 10/27/09 | 145633 | 8.7500 | 8.5860 | 8.7500 | 8.7500 |
| 10/28/09 | 387673 | 8.7200 | 8.1200 | 8.6800 | 8.1680 |
| 10/29/09 | 223622 | 8.4100 | 7.8200 | 7.9600 | 8.4100 |
| 10/30/09 | 350079 | 8.5200 | 8.0300 | 8.5100 | 8.1200 |
| 11/02/09 | 288849 | 8.4600 | 8.0400 | 8.1300 | 8.2500 |
| 11/03/09 | 234608 | 8.4600 | 8.0900 | 8.2700 | 8.4200 |
| 11/04/09 | 191396 | 8.6400 | 8.4800 | 8.5500 | 8.5600 |
| 11/05/09 | 196850 | 8.6900 | 8.5800 | 8.6800 | 8.6600 |
| 11/06/09 | 196808 | 8.6700 | 8.5400 | 8.6300 | 8.6700 |
| 11/09/09 | 198767 | 8.6800 | 8.5401 | 8.6500 | 8.6000 |
| 11/10/09 | 119216 | 8.6520 | 8.5005 | 8.6500 | 8.5790 |
| 11/11/09 | 142355 | 8.6900 | 8.5800 | 8.6000 | 8.6200 |
| 11/12/09 | 172369 | 8.6800 | 8.5700 | 8.6600 | 8.5700 |
| 11/13/09 | 152763 | 8.6200 | 8.5000 | 8.6200 | 8.5100 |
| 11/16/09 | 144064 | 8.6700 | 8.5700 | 8.5700 | 8.5900 |
| 11/17/09 | 276847 | 8.6500 | 8.5600 | 8.6400 | 8.6300 |
| 11/18/09 | 160294 | 8.6040 | 8.5300 | 8.6000 | 8.5700 |
| 11/19/09 | 248823 | 8.5800 | 8.4000 | 8.5800 | 8.4300 |
| 11/20/09 | 189423 | 8.4600 | 8.3600 | 8.4400 | 8.4000 |
| 11/23/09 | 198562 | 8.5500 | 8.4000 | 8.5500 | 8.4400 |
| 11/24/09 | 191735 | 8.5100 | 8.4300 | 8.4300 | 8.5100 |
| 1 Month | -1.28% |
|---|---|
| 6 Month | 34.23% |
| YTD | 83.41% |
| 1 Year | 170.16% |
| 3 Year | -46.31% |
| 5 Year | -49.10% |
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