|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2012
|
-0.20/-2.27%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.79
|
8.60
|
3,492,500
|
|
|
2/8/2012
|
+0.50/+5.95%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
3,792,800
|
|
|
2/7/2012
|
+0.40/+4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.42
|
8.60
|
5,094,700
|
|
|
2/6/2012
|
-0.20/-2.33%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.24
|
8.40
|
4,098,000
|
|
|
2/3/2012
|
+0.20/+2.44%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.57
|
8.40
|
6,890,900
|
|
|
2/2/2012
|
+0.50/+6.49%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.17
|
8.20
|
1,569,000
|
|
|
2/1/2012
|
+0.30/+4.00%
|
7.40
|
7.90
|
7.30
|
7.80
|
7.65
|
7.80
|
4,059,300
|
|
|
1/31/2012
|
+0.30/+4.23%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.45
|
7.40
|
3,930,200
|
|
|
1/30/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.15
|
7.10
|
1,458,400
|
|
|
1/20/2012
|
+0.10/+1.45%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.05
|
7.00
|
1,776,400
|
|
|
1/19/2012
|
+0.40/+6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.92
|
7.00
|
1,763,600
|
|
|
1/18/2012
|
+0.10/+1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.63
|
6.70
|
544,400
|
|
|
1/17/2012
|
-0.30/-4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.63
|
6.50
|
1,130,900
|
|
|
1/16/2012
|
+0.20/+3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.81
|
6.80
|
1,801,800
|
|
|
1/13/2012
|
+0.20/+3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
6.70
|
1,214,600
|
|
|
1/12/2012
|
-0.20/-2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
819,100
|
|
|
1/11/2012
|
-0.20/-2.99%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.69
|
6.50
|
1,498,000
|
|
|
1/10/2012
|
+0.30/+4.69%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.72
|
6.70
|
2,232,600
|
|
|
1/9/2012
|
-0.10/-1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.42
|
6.40
|
1,369,500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.47
|
6.50
|
1,402,000
|
|
|
|
|
|
|
|
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|