|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.15/+0.97%
|
15.80
|
15.85
|
15.55
|
15.60
|
15.71
|
15.60
|
3,470,400
|
|
|
1/14/2021
|
+0.05/+0.32%
|
15.40
|
15.85
|
15.25
|
15.45
|
15.47
|
15.45
|
4,581,700
|
|
|
1/13/2021
|
-0.10/-0.65%
|
15.55
|
15.70
|
15.25
|
15.40
|
15.46
|
15.40
|
4,665,900
|
|
|
1/12/2021
|
-0.30/-1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.57
|
15.50
|
3,892,400
|
|
|
1/11/2021
|
+0.65/+4.29%
|
15.35
|
15.90
|
15.35
|
15.80
|
15.13
|
15.80
|
4,851,900
|
|
|
1/8/2021
|
-0.05/-0.33%
|
15.20
|
15.50
|
14.90
|
15.15
|
15.30
|
15.15
|
4,207,200
|
|
|
1/7/2021
|
+0.65/+4.47%
|
14.60
|
15.20
|
14.40
|
15.20
|
14.96
|
15.20
|
6,172,300
|
|
|
1/6/2021
|
+0.05/+0.34%
|
14.65
|
14.75
|
14.50
|
14.55
|
14.58
|
14.55
|
4,532,300
|
|
|
1/5/2021
|
-0.05/-0.34%
|
14.40
|
14.65
|
14.40
|
14.50
|
14.52
|
14.50
|
2,545,400
|
|
|
1/4/2021
|
+0.15/+1.04%
|
14.50
|
14.80
|
14.50
|
14.55
|
14.60
|
14.55
|
4,501,400
|
|
|
12/31/2020
|
-0.05/-0.35%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.46
|
14.40
|
2,148,310
|
|
|
12/30/2020
|
+0.45/+3.21%
|
14.00
|
14.70
|
14.00
|
14.45
|
14.23
|
14.45
|
4,789,590
|
|
|
12/29/2020
|
-0.10/-0.71%
|
14.00
|
14.25
|
13.90
|
14.00
|
14.08
|
14.00
|
3,781,120
|
|
|
12/28/2020
|
+0.10/+0.71%
|
14.20
|
14.40
|
13.85
|
14.10
|
14.12
|
14.10
|
3,385,650
|
|
|
12/25/2020
|
+0.50/+3.70%
|
13.60
|
14.15
|
13.50
|
14.00
|
13.78
|
14.00
|
3,203,980
|
|
|
12/24/2020
|
-0.60/-4.26%
|
14.10
|
14.15
|
13.15
|
13.50
|
13.55
|
13.50
|
4,753,440
|
|
|
12/23/2020
|
-0.35/-2.42%
|
14.50
|
14.55
|
14.00
|
14.10
|
14.33
|
14.10
|
2,965,310
|
|
|
12/22/2020
|
+0.20/+1.40%
|
14.25
|
14.65
|
14.00
|
14.45
|
14.37
|
14.45
|
4,665,730
|
|
|
12/21/2020
|
+0.90/+6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.99
|
14.25
|
7,465,300
|
|
|
12/18/2020
|
+0.15/+1.14%
|
13.20
|
13.35
|
13.15
|
13.35
|
13.26
|
13.35
|
2,515,360
|
|
|
|
|
|
|
|
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
|
|
|
|
|