U.S. Markets open in 38 hrs, 13 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 | 98765 | 6.5700 | 6.3600 | 6.4900 | 6.3900 |
| 10/27/09 | 30467 | 6.4000 | 6.1900 | 6.4000 | 6.2400 |
| 10/28/09 | 19866 | 6.2700 | 5.9400 | 6.2100 | 6.0000 |
| 10/29/09 | 35635 | 5.9750 | 5.7100 | 5.8900 | 5.8700 |
| 10/30/09 | 43432 | 6.0000 | 5.6700 | 5.8000 | 5.7700 |
| 11/02/09 | 26322 | 5.7600 | 5.5000 | 5.7600 | 5.5800 |
| 11/03/09 | 31648 | 5.8200 | 5.5200 | 5.5200 | 5.7200 |
| 11/04/09 | 29105 | 5.8976 | 5.5200 | 5.7300 | 5.5600 |
| 11/05/09 | 93898 | 6.2500 | 5.6400 | 5.6400 | 6.0700 |
| 11/06/09 | 228957 | 6.1000 | 5.6600 | 6.0100 | 6.0700 |
| 11/09/09 | 23793 | 6.1900 | 5.7500 | 6.1300 | 6.0400 |
| 11/10/09 | 13486 | 6.1100 | 5.7700 | 6.0300 | 5.7700 |
| 11/11/09 | 17857 | 5.9400 | 5.6100 | 5.9400 | 5.7500 |
| 11/12/09 | 19023 | 5.7780 | 5.4000 | 5.7400 | 5.4800 |
| 11/13/09 | 14983 | 5.5800 | 5.3500 | 5.5200 | 5.4100 |
| 11/16/09 | 29785 | 5.9900 | 5.4100 | 5.4100 | 5.9400 |
| 11/17/09 | 21034 | 6.0500 | 5.8400 | 5.8400 | 5.9400 |
| 11/18/09 | 69097 | 5.9400 | 5.3400 | 5.9400 | 5.5000 |
| 11/19/09 | 25083 | 5.5300 | 5.3900 | 5.4700 | 5.4000 |
| 11/20/09 | 19260 | 5.5100 | 5.3800 | 5.3800 | 5.5100 |
| 11/23/09 | 234339 | 6.1800 | 5.6000 | 5.6600 | 6.0600 |
| 11/24/09 | 210060 | 6.2000 | 5.9800 | 6.0600 | 6.0700 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 98765 | 6.5700 | 6.3600 | 6.4900 | 6.3900 |
| 10/27/09 | 30467 | 6.4000 | 6.1900 | 6.4000 | 6.2400 |
| 10/28/09 | 19866 | 6.2700 | 5.9400 | 6.2100 | 6.0000 |
| 10/29/09 | 35635 | 5.9750 | 5.7100 | 5.8900 | 5.8700 |
| 10/30/09 | 43432 | 6.0000 | 5.6700 | 5.8000 | 5.7700 |
| 11/02/09 | 26322 | 5.7600 | 5.5000 | 5.7600 | 5.5800 |
| 11/03/09 | 31648 | 5.8200 | 5.5200 | 5.5200 | 5.7200 |
| 11/04/09 | 29105 | 5.8976 | 5.5200 | 5.7300 | 5.5600 |
| 11/05/09 | 93898 | 6.2500 | 5.6400 | 5.6400 | 6.0700 |
| 11/06/09 | 228957 | 6.1000 | 5.6600 | 6.0100 | 6.0700 |
| 11/09/09 | 23793 | 6.1900 | 5.7500 | 6.1300 | 6.0400 |
| 11/10/09 | 13486 | 6.1100 | 5.7700 | 6.0300 | 5.7700 |
| 11/11/09 | 17857 | 5.9400 | 5.6100 | 5.9400 | 5.7500 |
| 11/12/09 | 19023 | 5.7780 | 5.4000 | 5.7400 | 5.4800 |
| 11/13/09 | 14983 | 5.5800 | 5.3500 | 5.5200 | 5.4100 |
| 11/16/09 | 29785 | 5.9900 | 5.4100 | 5.4100 | 5.9400 |
| 11/17/09 | 21034 | 6.0500 | 5.8400 | 5.8400 | 5.9400 |
| 11/18/09 | 69097 | 5.9400 | 5.3400 | 5.9400 | 5.5000 |
| 11/19/09 | 25083 | 5.5300 | 5.3900 | 5.4700 | 5.4000 |
| 11/20/09 | 19260 | 5.5100 | 5.3800 | 5.3800 | 5.5100 |
| 11/23/09 | 234339 | 6.1800 | 5.6000 | 5.6600 | 6.0600 |
| 11/24/09 | 210060 | 6.2000 | 5.9800 | 6.0600 | 6.0700 |
| 1 Month | -5.89% |
|---|---|
| 6 Month | 32.24% |
| YTD | 1.68% |
| 1 Year | 11.17% |
| 3 Year | -0.49% |
| 5 Year | 45.56% |
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