U.S. Markets close in 5 hrs, 57 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,304.48 | -159.92 | -1.53% |
| NASDAQ | 2,137.77 | -38.28 | -1.76% |
| S&P 500 | 1,090.81 | -19.82 | -1.78% |
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 |
|---|---|---|---|---|---|
| 10/27/09 | 178148 | 5.3400 | 5.1200 | 5.1700 | 5.1800 |
| 10/28/09 | 192516 | 5.2600 | 5.0400 | 5.1800 | 5.1400 |
| 10/29/09 | 116008 | 5.1500 | 4.9000 | 5.1200 | 5.0700 |
| 10/30/09 | 84458 | 5.2000 | 5.0500 | 5.1300 | 5.0500 |
| 11/02/09 | 263508 | 5.1300 | 4.9600 | 5.1100 | 5.0000 |
| 11/03/09 | 113457 | 5.2400 | 4.7700 | 4.9300 | 4.9700 |
| 11/04/09 | 75612 | 5.0000 | 4.7900 | 4.9800 | 4.8500 |
| 11/05/09 | 76582 | 5.0000 | 4.8600 | 4.9000 | 4.9500 |
| 11/06/09 | 87325 | 5.1000 | 4.9000 | 4.9900 | 4.9900 |
| 11/09/09 | 339408 | 5.2300 | 4.9400 | 5.1900 | 4.9500 |
| 11/10/09 | 101692 | 5.1800 | 4.8500 | 4.9900 | 4.9700 |
| 11/11/09 | 157827 | 5.1900 | 5.0000 | 5.0300 | 5.1400 |
| 11/12/09 | 359616 | 5.2700 | 5.1400 | 5.1900 | 5.2200 |
| 11/13/09 | 397864 | 5.7000 | 5.2034 | 5.2400 | 5.5000 |
| 11/16/09 | 206934 | 5.8200 | 5.6000 | 5.6600 | 5.6500 |
| 11/17/09 | 173707 | 5.8100 | 5.5600 | 5.5600 | 5.6500 |
| 11/18/09 | 576300 | 5.9900 | 5.6500 | 5.7000 | 5.9500 |
| 11/19/09 | 98988 | 6.0500 | 5.7500 | 5.9700 | 6.0400 |
| 11/20/09 | 115755 | 6.2000 | 5.9000 | 5.9900 | 6.1400 |
| 11/23/09 | 139687 | 6.2600 | 6.0000 | 6.2600 | 6.0600 |
| 11/24/09 | 94602 | 6.0500 | 5.8000 | 6.0100 | 6.0000 |
| 11/25/09 | 88176 | 6.0500 | 5.7500 | 5.9600 | 5.8700 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/27/09 | 178148 | 5.3400 | 5.1200 | 5.1700 | 5.1800 |
| 10/28/09 | 192516 | 5.2600 | 5.0400 | 5.1800 | 5.1400 |
| 10/29/09 | 116008 | 5.1500 | 4.9000 | 5.1200 | 5.0700 |
| 10/30/09 | 84458 | 5.2000 | 5.0500 | 5.1300 | 5.0500 |
| 11/02/09 | 263508 | 5.1300 | 4.9600 | 5.1100 | 5.0000 |
| 11/03/09 | 113457 | 5.2400 | 4.7700 | 4.9300 | 4.9700 |
| 11/04/09 | 75612 | 5.0000 | 4.7900 | 4.9800 | 4.8500 |
| 11/05/09 | 76582 | 5.0000 | 4.8600 | 4.9000 | 4.9500 |
| 11/06/09 | 87325 | 5.1000 | 4.9000 | 4.9900 | 4.9900 |
| 11/09/09 | 339408 | 5.2300 | 4.9400 | 5.1900 | 4.9500 |
| 11/10/09 | 101692 | 5.1800 | 4.8500 | 4.9900 | 4.9700 |
| 11/11/09 | 157827 | 5.1900 | 5.0000 | 5.0300 | 5.1400 |
| 11/12/09 | 359616 | 5.2700 | 5.1400 | 5.1900 | 5.2200 |
| 11/13/09 | 397864 | 5.7000 | 5.2034 | 5.2400 | 5.5000 |
| 11/16/09 | 206934 | 5.8200 | 5.6000 | 5.6600 | 5.6500 |
| 11/17/09 | 173707 | 5.8100 | 5.5600 | 5.5600 | 5.6500 |
| 11/18/09 | 576300 | 5.9900 | 5.6500 | 5.7000 | 5.9500 |
| 11/19/09 | 98988 | 6.0500 | 5.7500 | 5.9700 | 6.0400 |
| 11/20/09 | 115755 | 6.2000 | 5.9000 | 5.9900 | 6.1400 |
| 11/23/09 | 139687 | 6.2600 | 6.0000 | 6.2600 | 6.0600 |
| 11/24/09 | 94602 | 6.0500 | 5.8000 | 6.0100 | 6.0000 |
| 11/25/09 | 88176 | 6.0500 | 5.7500 | 5.9600 | 5.8700 |
| 1 Month | 11.00% |
|---|---|
| 6 Month | 130.00% |
| YTD | 221.23% |
| 1 Year | 205.85% |
| 3 Year | -31.55% |
| 5 Year | 84.29% |
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