U.S. Markets open in 34 hrs, 51 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 | 51369 | 8.9600 | 8.2100 | 8.7000 | 8.3800 |
| 10/27/09 | 19286 | 8.6500 | 8.3500 | 8.6200 | 8.4700 |
| 10/28/09 | 8800 | 8.3000 | 8.0600 | 8.0600 | 8.2100 |
| 10/29/09 | 100786 | 8.9400 | 8.2500 | 8.2500 | 8.8000 |
| 10/30/09 | 70226 | 8.8400 | 8.4100 | 8.7800 | 8.5600 |
| 11/02/09 | 57112 | 8.7600 | 7.8200 | 8.5600 | 7.9600 |
| 11/03/09 | 79178 | 8.2800 | 7.8600 | 8.2000 | 8.2400 |
| 11/04/09 | 70400 | 8.1300 | 7.9000 | 8.1300 | 7.9800 |
| 11/05/09 | 6700 | 8.1600 | 7.9100 | 8.1600 | 8.0300 |
| 11/06/09 | 2400 | 8.1600 | 7.9900 | 8.0799 | 8.1100 |
| 11/09/09 | 11722 | 8.7500 | 8.1100 | 8.1200 | 8.7499 |
| 11/10/09 | 34014 | 9.0000 | 8.6000 | 8.7000 | 8.6001 |
| 11/11/09 | 57043 | 9.5700 | 8.8000 | 8.8000 | 9.5700 |
| 11/12/09 | 25651 | 9.6800 | 8.9750 | 9.5200 | 9.1600 |
| 11/13/09 | 85078 | 9.2400 | 8.8500 | 9.2000 | 9.0800 |
| 11/16/09 | 14395 | 9.7900 | 9.0300 | 9.2400 | 9.6000 |
| 11/17/09 | 64670 | 9.7200 | 8.6750 | 8.6750 | 9.2400 |
| 11/18/09 | 4300 | 9.3500 | 9.0300 | 9.2000 | 9.3500 |
| 11/19/09 | 16757 | 9.5999 | 9.1600 | 9.3800 | 9.2500 |
| 11/20/09 | 9100 | 9.5900 | 9.0200 | 9.3350 | 9.4900 |
| 11/23/09 | 27550 | 9.7900 | 9.4000 | 9.7900 | 9.4000 |
| 11/24/09 | 15295 | 9.3500 | 8.9400 | 9.3500 | 9.1000 |
| 11/25/09 | 60803 | 9.3785 | 8.9400 | 9.0000 | 9.2500 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/26/09 | 51369 | 8.9600 | 8.2100 | 8.7000 | 8.3800 |
| 10/27/09 | 19286 | 8.6500 | 8.3500 | 8.6200 | 8.4700 |
| 10/28/09 | 8800 | 8.3000 | 8.0600 | 8.0600 | 8.2100 |
| 10/29/09 | 100786 | 8.9400 | 8.2500 | 8.2500 | 8.8000 |
| 10/30/09 | 70226 | 8.8400 | 8.4100 | 8.7800 | 8.5600 |
| 11/02/09 | 57112 | 8.7600 | 7.8200 | 8.5600 | 7.9600 |
| 11/03/09 | 79178 | 8.2800 | 7.8600 | 8.2000 | 8.2400 |
| 11/04/09 | 70400 | 8.1300 | 7.9000 | 8.1300 | 7.9800 |
| 11/05/09 | 6700 | 8.1600 | 7.9100 | 8.1600 | 8.0300 |
| 11/06/09 | 2400 | 8.1600 | 7.9900 | 8.0799 | 8.1100 |
| 11/09/09 | 11722 | 8.7500 | 8.1100 | 8.1200 | 8.7499 |
| 11/10/09 | 34014 | 9.0000 | 8.6000 | 8.7000 | 8.6001 |
| 11/11/09 | 57043 | 9.5700 | 8.8000 | 8.8000 | 9.5700 |
| 11/12/09 | 25651 | 9.6800 | 8.9750 | 9.5200 | 9.1600 |
| 11/13/09 | 85078 | 9.2400 | 8.8500 | 9.2000 | 9.0800 |
| 11/16/09 | 14395 | 9.7900 | 9.0300 | 9.2400 | 9.6000 |
| 11/17/09 | 64670 | 9.7200 | 8.6750 | 8.6750 | 9.2400 |
| 11/18/09 | 4300 | 9.3500 | 9.0300 | 9.2000 | 9.3500 |
| 11/19/09 | 16757 | 9.5999 | 9.1600 | 9.3800 | 9.2500 |
| 11/20/09 | 9100 | 9.5900 | 9.0200 | 9.3350 | 9.4900 |
| 11/23/09 | 27550 | 9.7900 | 9.4000 | 9.7900 | 9.4000 |
| 11/24/09 | 15295 | 9.3500 | 8.9400 | 9.3500 | 9.1000 |
| 11/25/09 | 60803 | 9.3785 | 8.9400 | 9.0000 | 9.2500 |
| 1 Month | 9.08% |
|---|---|
| 6 Month | 28.29% |
| YTD | 47.76% |
| 1 Year | 68.49% |
| 3 Year | -45.87% |
| 5 Year | 9,249,900.00% |
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