|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.20/+1.43%
|
14.00
|
14.25
|
13.95
|
14.20
|
14.12
|
14.20
|
2,566,610
|
|
|
12/5/2019
|
+0.10/+0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.01
|
14.00
|
1,214,420
|
|
|
12/4/2019
|
+0.05/+0.36%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.89
|
13.90
|
1,412,440
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.70
|
13.85
|
13.88
|
13.85
|
2,589,940
|
|
|
12/2/2019
|
-0.25/-1.77%
|
14.15
|
14.25
|
13.80
|
13.85
|
14.02
|
13.85
|
1,421,950
|
|
|
11/29/2019
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.05
|
14.10
|
14.13
|
14.10
|
1,324,020
|
|
|
11/28/2019
|
-0.10/-0.70%
|
14.20
|
14.30
|
14.05
|
14.10
|
14.13
|
14.10
|
1,383,400
|
|
|
11/27/2019
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.20
|
14.28
|
14.20
|
1,518,470
|
|
|
11/26/2019
|
+0.10/+0.71%
|
14.20
|
14.35
|
14.15
|
14.20
|
14.24
|
14.20
|
2,027,030
|
|
|
11/25/2019
|
-0.25/-1.74%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.31
|
14.10
|
2,053,850
|
|
|
11/22/2019
|
-0.45/-3.04%
|
14.80
|
14.90
|
14.30
|
14.35
|
14.59
|
14.35
|
2,795,910
|
|
|
11/21/2019
|
-0.10/-0.67%
|
14.90
|
14.95
|
14.75
|
14.80
|
14.81
|
14.80
|
2,109,330
|
|
|
11/20/2019
|
-0.10/-0.67%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.92
|
14.90
|
1,741,260
|
|
|
11/19/2019
|
+0.10/+0.67%
|
14.95
|
15.05
|
14.90
|
15.00
|
14.97
|
15.00
|
2,650,350
|
|
|
11/18/2019
|
-0.15/-1.00%
|
15.10
|
15.15
|
14.90
|
14.90
|
15.02
|
14.90
|
2,014,590
|
|
|
11/15/2019
|
-0.20/-1.31%
|
15.30
|
15.35
|
15.05
|
15.05
|
15.21
|
15.05
|
2,655,020
|
|
|
11/14/2019
|
-0.25/-1.61%
|
15.55
|
15.55
|
15.20
|
15.25
|
15.40
|
15.25
|
3,227,390
|
|
|
11/13/2019
|
-0.15/-0.96%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.57
|
15.50
|
2,796,560
|
|
|
11/12/2019
|
+0.20/+1.29%
|
15.50
|
15.80
|
15.45
|
15.65
|
15.59
|
15.65
|
5,143,470
|
|
|
11/11/2019
|
-0.40/-2.52%
|
15.80
|
15.90
|
15.40
|
15.45
|
15.68
|
15.45
|
4,074,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|