|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.56/-5.49%
|
9.80
|
9.81
|
9.60
|
9.64
|
9.68
|
9.64
|
560,750
|
|
|
3/27/2020
|
-0.15/-1.45%
|
10.40
|
10.45
|
10.10
|
10.20
|
10.33
|
10.20
|
2,079,270
|
|
|
3/26/2020
|
-0.25/-2.36%
|
10.65
|
10.70
|
10.30
|
10.35
|
10.57
|
10.35
|
1,875,580
|
|
|
3/25/2020
|
+0.50/+4.95%
|
10.30
|
10.65
|
10.30
|
10.60
|
10.49
|
10.60
|
1,874,300
|
|
|
3/24/2020
|
+0.24/+2.43%
|
10.00
|
10.25
|
9.86
|
10.10
|
10.06
|
10.10
|
2,162,300
|
|
|
3/23/2020
|
-0.74/-6.98%
|
10.05
|
10.50
|
9.86
|
9.86
|
9.94
|
9.86
|
3,325,580
|
|
|
3/20/2020
|
+0.05/+0.47%
|
10.60
|
10.75
|
10.50
|
10.60
|
10.60
|
10.60
|
803,610
|
|
|
3/19/2020
|
-0.45/-4.09%
|
10.80
|
10.80
|
10.40
|
10.55
|
10.57
|
10.55
|
1,115,070
|
|
|
3/18/2020
|
-0.15/-1.35%
|
11.30
|
11.35
|
10.95
|
11.00
|
11.15
|
11.00
|
1,366,460
|
|
|
3/17/2020
|
+0.35/+3.24%
|
11.00
|
11.40
|
10.80
|
11.15
|
11.11
|
11.15
|
1,651,470
|
|
|
3/16/2020
|
+0.70/+6.93%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.76
|
10.80
|
1,602,840
|
|
|
3/13/2020
|
+0.05/+0.50%
|
9.35
|
10.35
|
9.35
|
10.10
|
9.66
|
10.10
|
2,171,430
|
|
|
3/12/2020
|
-0.75/-6.94%
|
10.25
|
10.40
|
10.05
|
10.05
|
10.09
|
10.05
|
3,032,340
|
|
|
3/11/2020
|
-0.55/-4.85%
|
11.50
|
11.55
|
10.65
|
10.80
|
11.03
|
10.80
|
1,875,700
|
|
|
3/10/2020
|
-0.15/-1.30%
|
10.90
|
11.55
|
10.90
|
11.35
|
11.22
|
11.35
|
1,744,030
|
|
|
3/9/2020
|
-0.85/-6.88%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.52
|
11.50
|
2,892,350
|
|
|
3/6/2020
|
-0.25/-1.98%
|
12.55
|
12.55
|
12.25
|
12.35
|
12.36
|
12.35
|
1,842,780
|
|
|
3/5/2020
|
-0.05/-0.40%
|
12.75
|
12.90
|
12.60
|
12.60
|
12.74
|
12.60
|
1,283,430
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.65
|
12.55
|
12.65
|
1,420,570
|
|
|
3/3/2020
|
+0.25/+2.02%
|
12.55
|
12.90
|
12.55
|
12.65
|
12.72
|
12.65
|
2,053,260
|
|
|
|
|
|
|
|
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
|
|
|
|
|