|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2020
|
+0.28/+6.86%
|
4.22
|
4.36
|
4.19
|
4.36
|
4.32
|
4.36
|
18,841,416
|
|
|
10/22/2020
|
-0.06/-1.45%
|
4.12
|
4.14
|
4.07
|
4.08
|
4.09
|
4.08
|
9,100,419
|
|
|
10/21/2020
|
-0.10/-2.36%
|
4.25
|
4.31
|
4.14
|
4.14
|
4.22
|
4.14
|
7,222,010
|
|
|
10/20/2020
|
-0.01/-0.24%
|
4.25
|
4.30
|
4.19
|
4.24
|
4.24
|
4.24
|
4,629,810
|
|
|
10/19/2020
|
+0.02/+0.47%
|
4.25
|
4.37
|
4.24
|
4.25
|
4.31
|
4.25
|
4,964,380
|
|
|
10/16/2020
|
-0.08/-1.86%
|
4.29
|
4.37
|
4.20
|
4.23
|
4.29
|
4.23
|
10,151,729
|
|
|
10/15/2020
|
+0.21/+5.12%
|
4.11
|
4.38
|
4.00
|
4.31
|
4.27
|
4.31
|
29,997,690
|
|
|
10/14/2020
|
-0.19/-4.43%
|
4.26
|
4.40
|
4.10
|
4.10
|
4.23
|
4.10
|
12,872,280
|
|
|
10/13/2020
|
+0.25/+6.19%
|
4.06
|
4.32
|
3.98
|
4.29
|
4.23
|
4.29
|
23,302,290
|
|
|
10/12/2020
|
+0.24/+6.32%
|
3.84
|
4.06
|
3.72
|
4.04
|
3.92
|
4.04
|
19,375,440
|
|
|
10/9/2020
|
-0.20/-5.00%
|
3.95
|
4.10
|
3.80
|
3.80
|
3.90
|
3.80
|
18,636,670
|
|
|
10/8/2020
|
-0.20/-4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.17
|
4.00
|
16,099,560
|
|
|
10/7/2020
|
+0.15/+3.70%
|
4.05
|
4.33
|
3.95
|
4.20
|
4.20
|
4.20
|
26,941,030
|
|
|
10/6/2020
|
+0.25/+6.58%
|
3.86
|
4.06
|
3.78
|
4.05
|
3.95
|
4.05
|
30,366,950
|
|
|
10/5/2020
|
+0.19/+5.26%
|
3.65
|
3.86
|
3.62
|
3.80
|
3.84
|
3.80
|
28,626,470
|
|
|
10/2/2020
|
+0.22/+6.49%
|
3.40
|
3.62
|
3.34
|
3.61
|
3.53
|
3.61
|
30,654,060
|
|
|
10/1/2020
|
-0.04/-1.17%
|
3.43
|
3.51
|
3.37
|
3.39
|
3.42
|
3.39
|
7,358,590
|
|
|
9/30/2020
|
-0.02/-0.58%
|
3.42
|
3.55
|
3.35
|
3.43
|
3.44
|
3.43
|
7,926,960
|
|
|
9/29/2020
|
+0.03/+0.88%
|
3.50
|
3.65
|
3.41
|
3.45
|
3.56
|
3.45
|
26,261,060
|
|
|
9/28/2020
|
+0.22/+6.88%
|
3.22
|
3.42
|
3.22
|
3.42
|
3.39
|
3.42
|
28,622,770
|
|
|
|
|
|
|
|
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
|
|
|
|
|