|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.20/-1.30%
|
15.35
|
15.40
|
15.10
|
15.15
|
15.26
|
15.15
|
2,593,930
|
|
|
10/17/2019
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.20
|
15.35
|
15.31
|
15.35
|
2,394,770
|
|
|
10/16/2019
|
+0.30/+1.99%
|
15.20
|
15.60
|
15.20
|
15.35
|
15.42
|
15.35
|
2,948,980
|
|
|
10/15/2019
|
-0.15/-0.99%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.07
|
15.05
|
1,864,020
|
|
|
10/14/2019
|
+0.25/+1.67%
|
15.05
|
15.25
|
15.05
|
15.20
|
15.13
|
15.20
|
2,328,800
|
|
|
10/11/2019
|
+0.05/+0.34%
|
14.90
|
15.05
|
14.90
|
14.95
|
14.95
|
14.95
|
1,363,690
|
|
|
10/10/2019
|
+0.10/+0.68%
|
14.85
|
15.00
|
14.80
|
14.90
|
14.91
|
14.90
|
1,271,470
|
|
|
10/9/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.75
|
14.80
|
14.83
|
14.80
|
1,290,260
|
|
|
10/8/2019
|
-0.15/-1.00%
|
15.00
|
15.10
|
14.75
|
14.80
|
14.87
|
14.80
|
1,798,600
|
|
|
10/7/2019
|
-0.25/-1.64%
|
15.20
|
15.30
|
14.95
|
14.95
|
15.10
|
14.95
|
1,381,050
|
|
|
10/4/2019
|
+0.10/+0.66%
|
15.10
|
15.30
|
15.05
|
15.20
|
15.16
|
15.20
|
1,723,690
|
|
|
10/3/2019
|
-0.05/-0.33%
|
15.10
|
15.25
|
14.95
|
15.10
|
15.07
|
15.10
|
1,904,000
|
|
|
10/2/2019
|
-0.10/-0.66%
|
15.30
|
15.45
|
15.00
|
15.15
|
15.22
|
15.15
|
2,225,550
|
|
|
10/1/2019
|
-0.10/-0.65%
|
15.35
|
15.45
|
15.10
|
15.25
|
15.27
|
15.25
|
1,580,460
|
|
|
9/30/2019
|
+0.20/+1.32%
|
15.15
|
15.50
|
15.15
|
15.35
|
15.33
|
15.35
|
2,386,620
|
|
|
9/27/2019
|
-0.50/-3.19%
|
15.55
|
15.60
|
15.00
|
15.15
|
15.22
|
15.15
|
3,813,650
|
|
|
9/26/2019
|
-0.05/-0.32%
|
15.75
|
15.85
|
15.55
|
15.65
|
15.70
|
15.65
|
1,738,000
|
|
|
9/25/2019
|
-0.10/-0.63%
|
15.85
|
15.95
|
15.70
|
15.70
|
15.78
|
15.70
|
1,719,730
|
|
|
9/24/2019
|
-0.10/-0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.91
|
15.80
|
943,410
|
|
|
9/23/2019
|
-0.10/-0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.01
|
15.90
|
1,192,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|