U.S. Markets open in 28 hrs, 26 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,464.40 | 30.69 | 0.29% |
| NASDAQ | 2,176.05 | 6.87 | 0.32% |
| S&P 500 | 1,110.63 | 4.98 | 0.45% |
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 | 1219606 | 8.6400 | 8.2000 | 8.2500 | 8.4900 |
| 10/27/09 | 794223 | 8.6100 | 8.4200 | 8.5300 | 8.5300 |
| 10/28/09 | 968223 | 8.5000 | 8.2400 | 8.4900 | 8.2500 |
| 10/29/09 | 710042 | 8.3800 | 8.1200 | 8.2700 | 8.3500 |
| 10/30/09 | 937877 | 8.3900 | 8.0600 | 8.3500 | 8.1400 |
| 11/02/09 | 851550 | 8.3100 | 8.0500 | 8.1700 | 8.1900 |
| 11/03/09 | 1195035 | 8.5200 | 8.1500 | 8.2100 | 8.3900 |
| 11/04/09 | 1268365 | 8.6050 | 8.2600 | 8.4100 | 8.2800 |
| 11/05/09 | 1306570 | 8.6300 | 8.3000 | 8.3800 | 8.6000 |
| 11/06/09 | 2947902 | 8.3300 | 7.4400 | 8.3200 | 7.5900 |
| 11/09/09 | 2483235 | 7.6300 | 7.2600 | 7.5500 | 7.3300 |
| 11/10/09 | 1170416 | 7.4200 | 7.2600 | 7.3100 | 7.3700 |
| 11/11/09 | 1225978 | 7.4700 | 7.2600 | 7.4200 | 7.4000 |
| 11/12/09 | 1138007 | 7.4500 | 7.1500 | 7.4000 | 7.1500 |
| 11/13/09 | 1121163 | 7.1500 | 6.9900 | 7.1500 | 7.0200 |
| 11/16/09 | 1997544 | 7.2900 | 7.0500 | 7.0500 | 7.1900 |
| 11/17/09 | 1280260 | 7.3300 | 7.1500 | 7.1800 | 7.2600 |
| 11/18/09 | 1331704 | 7.3400 | 7.1900 | 7.2800 | 7.3300 |
| 11/19/09 | 732319 | 7.2800 | 7.1300 | 7.2500 | 7.2100 |
| 11/20/09 | 1405203 | 7.3500 | 7.0800 | 7.1500 | 7.2500 |
| 11/23/09 | 1178270 | 7.5600 | 7.2400 | 7.3400 | 7.5100 |
| 11/24/09 | 933800 | 7.5100 | 7.3100 | 7.5100 | 7.4300 |
| 11/25/09 | 774126 | 7.5500 | 7.4100 | 7.4400 | 7.5100 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 1219606 | 8.6400 | 8.2000 | 8.2500 | 8.4900 |
| 10/27/09 | 794223 | 8.6100 | 8.4200 | 8.5300 | 8.5300 |
| 10/28/09 | 968223 | 8.5000 | 8.2400 | 8.4900 | 8.2500 |
| 10/29/09 | 710042 | 8.3800 | 8.1200 | 8.2700 | 8.3500 |
| 10/30/09 | 937877 | 8.3900 | 8.0600 | 8.3500 | 8.1400 |
| 11/02/09 | 851550 | 8.3100 | 8.0500 | 8.1700 | 8.1900 |
| 11/03/09 | 1195035 | 8.5200 | 8.1500 | 8.2100 | 8.3900 |
| 11/04/09 | 1268365 | 8.6050 | 8.2600 | 8.4100 | 8.2800 |
| 11/05/09 | 1306570 | 8.6300 | 8.3000 | 8.3800 | 8.6000 |
| 11/06/09 | 2947902 | 8.3300 | 7.4400 | 8.3200 | 7.5900 |
| 11/09/09 | 2483235 | 7.6300 | 7.2600 | 7.5500 | 7.3300 |
| 11/10/09 | 1170416 | 7.4200 | 7.2600 | 7.3100 | 7.3700 |
| 11/11/09 | 1225978 | 7.4700 | 7.2600 | 7.4200 | 7.4000 |
| 11/12/09 | 1138007 | 7.4500 | 7.1500 | 7.4000 | 7.1500 |
| 11/13/09 | 1121163 | 7.1500 | 6.9900 | 7.1500 | 7.0200 |
| 11/16/09 | 1997544 | 7.2900 | 7.0500 | 7.0500 | 7.1900 |
| 11/17/09 | 1280260 | 7.3300 | 7.1500 | 7.1800 | 7.2600 |
| 11/18/09 | 1331704 | 7.3400 | 7.1900 | 7.2800 | 7.3300 |
| 11/19/09 | 732319 | 7.2800 | 7.1300 | 7.2500 | 7.2100 |
| 11/20/09 | 1405203 | 7.3500 | 7.0800 | 7.1500 | 7.2500 |
| 11/23/09 | 1178270 | 7.5600 | 7.2400 | 7.3400 | 7.5100 |
| 11/24/09 | 933800 | 7.5100 | 7.3100 | 7.5100 | 7.4300 |
| 11/25/09 | 774126 | 7.5500 | 7.4100 | 7.4400 | 7.5100 |
| 1 Month | -9.19% |
|---|---|
| 6 Month | 50.50% |
| YTD | 69.14% |
| 1 Year | 102.97% |
| 3 Year | 30.84% |
| 5 Year | -14.56% |
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