U.S. Markets open in 24 hrs, 57 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 | 39833 | 8.0500 | 7.8100 | 7.8900 | 7.8500 |
| 10/27/09 | 54114 | 8.0900 | 7.8425 | 7.9000 | 8.0000 |
| 10/28/09 | 63670 | 8.0800 | 7.7500 | 8.0000 | 7.7500 |
| 10/29/09 | 49619 | 8.0000 | 7.7500 | 7.7500 | 7.8400 |
| 10/30/09 | 73580 | 7.8400 | 7.6200 | 7.7900 | 7.7200 |
| 11/02/09 | 56869 | 8.0600 | 7.7600 | 8.0000 | 7.8900 |
| 11/03/09 | 31933 | 7.8899 | 7.7100 | 7.8000 | 7.7900 |
| 11/04/09 | 48946 | 7.7900 | 7.6000 | 7.7900 | 7.6000 |
| 11/05/09 | 37708 | 7.9200 | 7.6600 | 7.6700 | 7.8400 |
| 11/06/09 | 20018 | 7.9000 | 7.7401 | 7.7600 | 7.9000 |
| 11/09/09 | 85016 | 8.0600 | 7.8900 | 7.9100 | 7.9500 |
| 11/10/09 | 32752 | 8.0015 | 7.7600 | 7.9100 | 7.7900 |
| 11/11/09 | 52764 | 7.9700 | 7.7600 | 7.8600 | 7.8500 |
| 11/12/09 | 166108 | 8.0000 | 7.7600 | 7.7800 | 7.9600 |
| 11/13/09 | 35702 | 8.0300 | 7.9000 | 8.0000 | 8.0200 |
| 11/16/09 | 47419 | 8.4000 | 8.0300 | 8.0300 | 8.3000 |
| 11/17/09 | 32233 | 8.3600 | 8.1700 | 8.3500 | 8.2700 |
| 11/18/09 | 15261 | 8.2199 | 8.0500 | 8.1900 | 8.0900 |
| 11/19/09 | 44935 | 8.1300 | 7.8600 | 8.0900 | 7.9900 |
| 11/20/09 | 31802 | 8.1077 | 7.9700 | 7.9700 | 8.0800 |
| 11/23/09 | 52110 | 8.4400 | 8.1400 | 8.1500 | 8.4000 |
| 11/24/09 | 18539 | 8.3900 | 8.2000 | 8.3800 | 8.3900 |
| 11/25/09 | 20082 | 8.5000 | 8.4000 | 8.4000 | 8.4300 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 39833 | 8.0500 | 7.8100 | 7.8900 | 7.8500 |
| 10/27/09 | 54114 | 8.0900 | 7.8425 | 7.9000 | 8.0000 |
| 10/28/09 | 63670 | 8.0800 | 7.7500 | 8.0000 | 7.7500 |
| 10/29/09 | 49619 | 8.0000 | 7.7500 | 7.7500 | 7.8400 |
| 10/30/09 | 73580 | 7.8400 | 7.6200 | 7.7900 | 7.7200 |
| 11/02/09 | 56869 | 8.0600 | 7.7600 | 8.0000 | 7.8900 |
| 11/03/09 | 31933 | 7.8899 | 7.7100 | 7.8000 | 7.7900 |
| 11/04/09 | 48946 | 7.7900 | 7.6000 | 7.7900 | 7.6000 |
| 11/05/09 | 37708 | 7.9200 | 7.6600 | 7.6700 | 7.8400 |
| 11/06/09 | 20018 | 7.9000 | 7.7401 | 7.7600 | 7.9000 |
| 11/09/09 | 85016 | 8.0600 | 7.8900 | 7.9100 | 7.9500 |
| 11/10/09 | 32752 | 8.0015 | 7.7600 | 7.9100 | 7.7900 |
| 11/11/09 | 52764 | 7.9700 | 7.7600 | 7.8600 | 7.8500 |
| 11/12/09 | 166108 | 8.0000 | 7.7600 | 7.7800 | 7.9600 |
| 11/13/09 | 35702 | 8.0300 | 7.9000 | 8.0000 | 8.0200 |
| 11/16/09 | 47419 | 8.4000 | 8.0300 | 8.0300 | 8.3000 |
| 11/17/09 | 32233 | 8.3600 | 8.1700 | 8.3500 | 8.2700 |
| 11/18/09 | 15261 | 8.2199 | 8.0500 | 8.1900 | 8.0900 |
| 11/19/09 | 44935 | 8.1300 | 7.8600 | 8.0900 | 7.9900 |
| 11/20/09 | 31802 | 8.1077 | 7.9700 | 7.9700 | 8.0800 |
| 11/23/09 | 52110 | 8.4400 | 8.1400 | 8.1500 | 8.4000 |
| 11/24/09 | 18539 | 8.3900 | 8.2000 | 8.3800 | 8.3900 |
| 11/25/09 | 20082 | 8.5000 | 8.4000 | 8.4000 | 8.4300 |
| 1 Month | 7.39% |
|---|---|
| 6 Month | 20.43% |
| YTD | -6.54% |
| 1 Year | 14.85% |
| 3 Year | 13.15% |
| 5 Year | -14.15% |
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