|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2018
|
-0.10/-0.60%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.58
|
16.50
|
590,900
|
|
|
9/21/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.60
|
16.56
|
16.60
|
1,507,200
|
|
|
9/20/2018
|
+0.30/+1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.43
|
16.60
|
1,932,900
|
|
|
9/19/2018
|
-0.20/-1.21%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.38
|
16.30
|
1,457,800
|
|
|
9/18/2018
|
+0.30/+1.85%
|
16.20
|
16.60
|
15.80
|
16.50
|
16.21
|
16.50
|
1,672,500
|
|
|
9/17/2018
|
+0.90/+5.88%
|
15.30
|
16.30
|
15.20
|
16.20
|
15.83
|
16.20
|
3,189,800
|
|
|
9/14/2018
|
+0.20/+1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.27
|
15.30
|
1,751,800
|
|
|
9/13/2018
|
+0.20/+1.34%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.16
|
15.10
|
1,331,800
|
|
|
9/12/2018
|
-0.20/-1.32%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.97
|
14.90
|
1,240,400
|
|
|
9/11/2018
|
+0.50/+3.42%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.88
|
15.10
|
1,359,200
|
|
|
9/10/2018
|
-0.20/-1.35%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.68
|
14.60
|
1,081,100
|
|
|
9/7/2018
|
+0.30/+2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.59
|
14.80
|
1,050,100
|
|
|
9/6/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.49
|
14.50
|
1,664,307
|
|
|
9/5/2018
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.50
|
14.50
|
1,247,300
|
|
|
9/4/2018
|
-0.70/-4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.87
|
14.50
|
1,970,400
|
|
|
8/31/2018
|
-0.30/-1.94%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.32
|
15.20
|
1,299,700
|
|
|
8/30/2018
|
+0.10/+0.65%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.31
|
15.50
|
1,255,300
|
|
|
8/29/2018
|
-0.20/-1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
15.40
|
1,241,400
|
|
|
8/28/2018
|
+0.20/+1.30%
|
15.40
|
15.70
|
15.20
|
15.60
|
15.45
|
15.60
|
1,656,200
|
|
|
8/27/2018
|
+0.60/+4.05%
|
14.70
|
15.40
|
14.60
|
15.40
|
15.07
|
15.40
|
2,855,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|