Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2016	-0.10 / -0.35%	28.60	28.70	28.00	28.60	28.52	12.41	47,660
11/22/2016	0.00 / 0.00%	28.70	28.80	28.50	28.70	28.65	12.45	1,414,800
11/21/2016	+0.60 / +2.14%	28.10	28.70	28.00	28.70	28.22	12.45	267,390
11/18/2016	-0.10 / -0.35%	27.55	28.80	27.00	28.10	28.19	12.19	67,830
11/17/2016	-1.70 / -5.69%	29.60	29.80	27.90	28.20	28.56	12.23	65,230
11/16/2016	+1.80 / +6.41%	28.10	30.00	27.60	29.90	29.18	12.97	112,080
11/15/2016	-0.80 / -2.77%	28.90	28.90	28.10	28.10	28.48	12.19	19,170
11/14/2016	+0.70 / +2.48%	28.20	29.30	28.20	28.90	28.98	12.54	78,490
11/11/2016	+1.80 / +6.82%	26.40	28.20	26.40	28.20	27.93	12.23	120,420
11/10/2016	+0.10 / +0.38%	27.00	27.00	26.40	26.40	26.60	11.45	13,760
11/9/2016	-0.90 / -3.31%	26.40	26.80	26.20	26.30	26.43	11.41	4,100
11/8/2016	0.00 / 0.00%	27.00	27.20	27.00	27.20	27.13	11.80	17,690
11/7/2016	+0.80 / +3.03%	26.40	27.30	26.40	27.20	26.98	11.80	50,330
11/4/2016	-0.20 / -0.75%	26.80	26.80	26.40	26.40	26.63	11.45	25,500
11/3/2016	-0.65 / -2.39%	27.45	27.45	26.50	26.60	26.85	11.54	53,960
11/2/2016	-0.15 / -0.55%	27.40	27.60	27.20	27.25	27.37	11.82	43,960
11/1/2016	-0.10 / -0.36%	27.30	27.60	27.20	27.40	27.47	11.89	39,790
10/31/2016	+1.30 / +4.96%	26.00	27.50	25.90	27.50	26.63	11.93	113,550
10/28/2016	+0.10 / +0.38%	25.80	26.20	25.80	26.20	26.04	11.37	23,620
10/27/2016	+0.10 / +0.38%	25.50	26.50	25.50	26.10	26.18	11.32	22,380
10/26/2016	-0.20 / -0.76%	25.50	26.20	25.50	26.00	26.10	11.28	42,450
10/25/2016	+0.10 / +0.38%	25.90	27.00	25.90	26.20	26.34	11.37	45,350
10/24/2016	-1.00 / -3.69%	27.40	27.40	26.10	26.10	26.53	11.32	20,920
10/21/2016	+0.40 / +1.50%	26.75	27.50	26.75	27.10	27.08	11.76	105,510
10/20/2016	+1.70 / +6.80%	24.90	26.70	24.90	26.70	25.81	11.58	96,800
10/19/2016	+1.00 / +4.17%	24.00	25.50	24.00	25.00	25.07	10.85	83,560
10/18/2016	-0.30 / -1.23%	24.40	24.40	23.50	24.00	23.53	10.41	340
10/17/2016	+0.80 / +3.40%	24.00	24.60	23.30	24.30	23.99	10.54	13,090
10/14/2016	-0.20 / -0.84%	24.20	24.20	23.50	23.50	23.61	10.19	9,890
10/13/2016	-0.30 / -1.25%	24.45	24.45	23.50	23.70	23.64	10.28	8,460

<<Previous 30 days Next 30 days>>

RDP News

13/02	RDP: Reminder of information disclosure (2nd)
11/02	RDP: Change in personnel
07/02	RDP: Reminder of information disclosure
06/02	RDP: Change of Authorized person for information disclosure
05/02	RDP: Receiving an Announcement from Court

More News

Related Companies

	Volume	Price	Change
AAA	1,554,100	8.93	0.68%
ABS	146,600	4.73	0.00%
APC	5,500	7.20	-5.26%
APH	617,000	7.22	-0.55%
APP	5,200	7.00	0.00%
BMP	111,400	119.30	0.68%
BRC	25,200	14.50	0.00%
BRR	7,000	23.50	-0.42%
CSV	3,745,000	43.00	-1.94%