|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
-0.05/-0.43%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.52
|
11.50
|
696,150
|
|
|
8/10/2020
|
+0.15/+1.32%
|
11.50
|
11.70
|
11.45
|
11.55
|
11.54
|
11.55
|
1,367,450
|
|
|
8/7/2020
|
-0.10/-0.87%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.42
|
11.40
|
704,210
|
|
|
8/6/2020
|
-0.05/-0.43%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.48
|
11.50
|
997,440
|
|
|
8/5/2020
|
+0.15/+1.32%
|
11.40
|
11.60
|
11.30
|
11.55
|
11.50
|
11.55
|
1,541,050
|
|
|
8/4/2020
|
+0.20/+1.79%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.38
|
11.40
|
1,060,060
|
|
|
8/3/2020
|
+0.30/+2.75%
|
10.90
|
11.30
|
10.85
|
11.20
|
11.15
|
11.20
|
1,177,840
|
|
|
7/31/2020
|
-0.20/-1.80%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
666,470
|
|
|
7/30/2020
|
+0.10/+0.91%
|
11.10
|
11.25
|
11.00
|
11.10
|
11.14
|
11.10
|
616,580
|
|
|
7/29/2020
|
-0.50/-4.35%
|
11.40
|
11.40
|
10.70
|
11.00
|
10.89
|
11.00
|
2,513,910
|
|
|
7/28/2020
|
+0.45/+4.07%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.31
|
11.50
|
1,927,430
|
|
|
7/27/2020
|
-0.80/-6.75%
|
11.20
|
11.65
|
11.05
|
11.05
|
11.21
|
11.05
|
2,629,770
|
|
|
7/24/2020
|
-0.65/-5.20%
|
12.50
|
12.50
|
11.70
|
11.85
|
12.10
|
11.85
|
2,641,730
|
|
|
7/23/2020
|
+0.05/+0.40%
|
12.45
|
12.50
|
12.30
|
12.50
|
12.41
|
12.50
|
1,399,370
|
|
|
7/22/2020
|
-0.30/-2.35%
|
12.80
|
12.85
|
12.45
|
12.45
|
12.61
|
12.45
|
1,919,340
|
|
|
7/21/2020
|
-0.05/-0.39%
|
12.80
|
12.90
|
12.60
|
12.75
|
12.69
|
12.75
|
1,040,990
|
|
|
7/20/2020
|
-0.05/-0.39%
|
12.90
|
13.00
|
12.75
|
12.80
|
12.90
|
12.80
|
1,539,760
|
|
|
7/17/2020
|
+0.40/+3.21%
|
12.55
|
13.10
|
12.55
|
12.85
|
12.90
|
12.85
|
4,674,160
|
|
|
7/16/2020
|
+0.05/+0.40%
|
12.45
|
12.55
|
12.35
|
12.45
|
12.40
|
12.45
|
1,246,560
|
|
|
7/15/2020
|
-0.05/-0.40%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.45
|
12.40
|
867,550
|
|
|
|
|
|
|
|
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
|
|
|
|
|