U.S. Markets open in 41 hrs, 35 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 | 114717 | 5.1500 | 4.6720 | 5.1500 | 4.7100 |
| 10/29/09 | 51272 | 5.1000 | 4.7799 | 4.9900 | 5.0300 |
| 10/30/09 | 26789 | 5.0100 | 4.7200 | 5.0000 | 4.7500 |
| 11/02/09 | 22981 | 4.8900 | 4.6600 | 4.8500 | 4.8400 |
| 11/03/09 | 34347 | 5.0800 | 4.7000 | 4.8200 | 4.9900 |
| 11/04/09 | 70930 | 5.3300 | 5.0100 | 5.0500 | 5.1100 |
| 11/05/09 | 19123 | 5.1500 | 4.9500 | 5.1500 | 4.9600 |
| 11/06/09 | 22085 | 5.0600 | 4.8300 | 4.9500 | 4.9400 |
| 11/09/09 | 41466 | 5.1792 | 4.9500 | 4.9500 | 5.1000 |
| 11/10/09 | 48361 | 5.0400 | 4.8500 | 4.9100 | 4.9200 |
| 11/11/09 | 24337 | 5.1000 | 4.9200 | 5.0200 | 4.9600 |
| 11/12/09 | 19633 | 5.0497 | 4.8000 | 5.0000 | 4.8400 |
| 11/13/09 | 35671 | 4.9075 | 4.7000 | 4.8200 | 4.7800 |
| 11/16/09 | 24875 | 4.9500 | 4.7709 | 4.8500 | 4.8500 |
| 11/17/09 | 10265 | 4.8500 | 4.7400 | 4.8500 | 4.8000 |
| 11/18/09 | 7860 | 4.8999 | 4.8000 | 4.8000 | 4.8000 |
| 11/19/09 | 13543 | 4.8200 | 4.7000 | 4.8200 | 4.7000 |
| 11/20/09 | 17500 | 4.8300 | 4.7000 | 4.7000 | 4.7200 |
| 11/23/09 | 32583 | 4.8500 | 4.6500 | 4.8400 | 4.7200 |
| 11/24/09 | 24250 | 4.7000 | 4.6000 | 4.7000 | 4.6700 |
| 11/25/09 | 16375 | 4.7300 | 4.5997 | 4.6699 | 4.6300 |
| 11/27/09 | 28006 | 4.6000 | 4.4499 | 4.5800 | 4.4600 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/28/09 | 114717 | 5.1500 | 4.6720 | 5.1500 | 4.7100 |
| 10/29/09 | 51272 | 5.1000 | 4.7799 | 4.9900 | 5.0300 |
| 10/30/09 | 26789 | 5.0100 | 4.7200 | 5.0000 | 4.7500 |
| 11/02/09 | 22981 | 4.8900 | 4.6600 | 4.8500 | 4.8400 |
| 11/03/09 | 34347 | 5.0800 | 4.7000 | 4.8200 | 4.9900 |
| 11/04/09 | 70930 | 5.3300 | 5.0100 | 5.0500 | 5.1100 |
| 11/05/09 | 19123 | 5.1500 | 4.9500 | 5.1500 | 4.9600 |
| 11/06/09 | 22085 | 5.0600 | 4.8300 | 4.9500 | 4.9400 |
| 11/09/09 | 41466 | 5.1792 | 4.9500 | 4.9500 | 5.1000 |
| 11/10/09 | 48361 | 5.0400 | 4.8500 | 4.9100 | 4.9200 |
| 11/11/09 | 24337 | 5.1000 | 4.9200 | 5.0200 | 4.9600 |
| 11/12/09 | 19633 | 5.0497 | 4.8000 | 5.0000 | 4.8400 |
| 11/13/09 | 35671 | 4.9075 | 4.7000 | 4.8200 | 4.7800 |
| 11/16/09 | 24875 | 4.9500 | 4.7709 | 4.8500 | 4.8500 |
| 11/17/09 | 10265 | 4.8500 | 4.7400 | 4.8500 | 4.8000 |
| 11/18/09 | 7860 | 4.8999 | 4.8000 | 4.8000 | 4.8000 |
| 11/19/09 | 13543 | 4.8200 | 4.7000 | 4.8200 | 4.7000 |
| 11/20/09 | 17500 | 4.8300 | 4.7000 | 4.7000 | 4.7200 |
| 11/23/09 | 32583 | 4.8500 | 4.6500 | 4.8400 | 4.7200 |
| 11/24/09 | 24250 | 4.7000 | 4.6000 | 4.7000 | 4.6700 |
| 11/25/09 | 16375 | 4.7300 | 4.5997 | 4.6699 | 4.6300 |
| 11/27/09 | 28006 | 4.6000 | 4.4499 | 4.5800 | 4.4600 |
| 1 Month | -5.31% |
|---|---|
| 6 Month | -26.64% |
| YTD | 4.94% |
| 1 Year | 23.89% |
| 3 Year | 29.65% |
| 5 Year | — |
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