U.S. Markets open in 29 hrs, 10 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 | 801167 | 5.3700 | 5.0000 | 5.3000 | 5.0100 |
| 10/27/09 | 873430 | 5.1000 | 4.8900 | 5.0100 | 4.9400 |
| 10/28/09 | 1000194 | 5.0100 | 4.6100 | 5.0000 | 4.6500 |
| 10/29/09 | 727515 | 5.0500 | 4.6200 | 4.6600 | 5.0500 |
| 10/30/09 | 640775 | 5.1878 | 4.7200 | 5.1400 | 4.7500 |
| 11/02/09 | 826964 | 4.7600 | 4.4800 | 4.7300 | 4.6000 |
| 11/03/09 | 650849 | 4.9800 | 4.5100 | 4.5200 | 4.9300 |
| 11/04/09 | 640662 | 5.1400 | 4.7800 | 5.0000 | 4.8300 |
| 11/05/09 | 496913 | 5.1000 | 4.8600 | 4.8800 | 5.0700 |
| 11/06/09 | 559062 | 5.2100 | 4.9100 | 5.0000 | 5.1200 |
| 11/09/09 | 498624 | 5.3400 | 5.1900 | 5.2000 | 5.3000 |
| 11/10/09 | 826274 | 5.4500 | 5.1300 | 5.3500 | 5.1800 |
| 11/11/09 | 632342 | 5.2700 | 5.1100 | 5.2000 | 5.2000 |
| 11/12/09 | 640407 | 5.2400 | 5.0900 | 5.2000 | 5.1800 |
| 11/13/09 | 1406528 | 5.6200 | 5.1300 | 5.2000 | 5.5900 |
| 11/16/09 | 1738708 | 5.9300 | 5.6900 | 5.7000 | 5.8500 |
| 11/17/09 | 1723047 | 5.9300 | 5.6300 | 5.9300 | 5.8300 |
| 11/18/09 | 5903449 | 6.5500 | 6.1100 | 6.2100 | 6.4800 |
| 11/19/09 | 8936967 | 7.1901 | 6.5200 | 6.6400 | 6.8100 |
| 11/20/09 | 3647368 | 6.8500 | 6.4200 | 6.7100 | 6.6400 |
| 11/23/09 | 2355515 | 6.9400 | 6.5500 | 6.8500 | 6.6700 |
| 11/24/09 | 1928218 | 6.6700 | 6.2900 | 6.6700 | 6.3200 |
| 11/25/09 | 1246886 | 6.5500 | 6.2800 | 6.4900 | 6.4100 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 801167 | 5.3700 | 5.0000 | 5.3000 | 5.0100 |
| 10/27/09 | 873430 | 5.1000 | 4.8900 | 5.0100 | 4.9400 |
| 10/28/09 | 1000194 | 5.0100 | 4.6100 | 5.0000 | 4.6500 |
| 10/29/09 | 727515 | 5.0500 | 4.6200 | 4.6600 | 5.0500 |
| 10/30/09 | 640775 | 5.1878 | 4.7200 | 5.1400 | 4.7500 |
| 11/02/09 | 826964 | 4.7600 | 4.4800 | 4.7300 | 4.6000 |
| 11/03/09 | 650849 | 4.9800 | 4.5100 | 4.5200 | 4.9300 |
| 11/04/09 | 640662 | 5.1400 | 4.7800 | 5.0000 | 4.8300 |
| 11/05/09 | 496913 | 5.1000 | 4.8600 | 4.8800 | 5.0700 |
| 11/06/09 | 559062 | 5.2100 | 4.9100 | 5.0000 | 5.1200 |
| 11/09/09 | 498624 | 5.3400 | 5.1900 | 5.2000 | 5.3000 |
| 11/10/09 | 826274 | 5.4500 | 5.1300 | 5.3500 | 5.1800 |
| 11/11/09 | 632342 | 5.2700 | 5.1100 | 5.2000 | 5.2000 |
| 11/12/09 | 640407 | 5.2400 | 5.0900 | 5.2000 | 5.1800 |
| 11/13/09 | 1406528 | 5.6200 | 5.1300 | 5.2000 | 5.5900 |
| 11/16/09 | 1738708 | 5.9300 | 5.6900 | 5.7000 | 5.8500 |
| 11/17/09 | 1723047 | 5.9300 | 5.6300 | 5.9300 | 5.8300 |
| 11/18/09 | 5903449 | 6.5500 | 6.1100 | 6.2100 | 6.4800 |
| 11/19/09 | 8936967 | 7.1901 | 6.5200 | 6.6400 | 6.8100 |
| 11/20/09 | 3647368 | 6.8500 | 6.4200 | 6.7100 | 6.6400 |
| 11/23/09 | 2355515 | 6.9400 | 6.5500 | 6.8500 | 6.6700 |
| 11/24/09 | 1928218 | 6.6700 | 6.2900 | 6.6700 | 6.3200 |
| 11/25/09 | 1246886 | 6.5500 | 6.2800 | 6.4900 | 6.4100 |
| 1 Month | 22.10% |
|---|---|
| 6 Month | 2.72% |
| YTD | 27.94% |
| 1 Year | 55.21% |
| 3 Year | — |
| 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