Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2016	+1.20 / +4.00%	31.30	31.30	29.90	31.20	30.89	11.74	30,370
2/19/2016	+1.90 / +6.76%	28.10	30.00	28.10	30.00	28.81	11.29	49,770
2/18/2016	+0.50 / +1.81%	27.20	28.10	27.20	28.10	27.63	10.57	25,620
2/17/2016	+0.80 / +2.99%	27.90	27.90	26.70	27.60	27.51	10.38	86,610
2/16/2016	-1.20 / -4.29%	27.90	27.90	26.70	26.80	27.00	10.08	6,000
2/15/2016	+0.70 / +2.56%	28.90	28.90	28.00	28.00	28.22	10.53	1,630
2/5/2016	+0.70 / +2.63%	27.50	27.50	26.40	27.30	26.50	10.27	58,110
2/4/2016	-0.40 / -1.48%	27.00	28.80	26.60	26.60	27.01	10.01	105,290
2/3/2016	+0.20 / +0.75%	28.00	28.00	27.00	27.00	27.27	10.16	220
2/2/2016	+0.30 / +1.13%	26.80	26.80	26.70	26.80	26.78	10.08	30
2/1/2016	+1.30 / +5.16%	26.90	26.90	25.00	26.50	25.46	9.97	7,620
1/29/2016	-0.80 / -3.08%	25.20	27.00	25.20	25.20	25.21	9.48	2,000
1/28/2016	-0.50 / -1.89%	26.40	26.40	26.00	26.00	26.16	9.78	12,810
1/27/2016	-0.40 / -1.49%	27.80	27.80	26.00	26.50	26.18	9.97	4,300
1/26/2016	+0.30 / +1.13%	26.60	27.00	26.60	26.90	26.84	10.12	3,940
1/25/2016	0.00 / 0.00%	26.60	28.40	26.00	26.60	26.85	10.01	17,060
1/22/2016	-0.20 / -0.75%	26.80	27.00	26.00	26.60	26.47	10.01	5,490
1/21/2016	-2.40 / -8.22%	26.00	27.00	25.90	26.80	26.58	10.08	9,770
1/20/2016	+0.70 / +2.46%	29.60	29.60	28.00	29.20	28.59	9.61	11,440
1/19/2016	-1.20 / -4.04%	27.90	29.70	27.90	28.50	29.06	9.38	15,550
1/18/2016	0.00 / 0.00%	28.50	30.70	27.80	29.70	29.24	9.78	15,350
1/15/2016	+0.20 / +0.68%	28.50	29.70	28.50	29.70	29.15	9.78	7,540
1/14/2016	+0.50 / +1.72%	28.50	29.50	28.50	29.50	28.97	9.71	17,400
1/13/2016	+0.50 / +1.75%	28.50	29.00	28.30	29.00	28.54	9.55	7,850
1/12/2016	+1.00 / +3.64%	28.00	28.50	28.00	28.50	28.25	9.38	7,040
1/11/2016	-1.50 / -5.17%	28.00	28.00	27.50	27.50	27.84	9.05	14,510
1/8/2016	-0.50 / -1.69%	29.00	29.00	28.00	29.00	28.59	9.55	8,780
1/7/2016	0.00 / 0.00%	28.30	29.50	27.50	29.50	28.99	9.71	10,970
1/6/2016	-0.10 / -0.34%	29.00	29.50	29.00	29.50	29.23	9.71	4,310
1/5/2016	0.00 / 0.00%	30.00	30.00	28.20	29.60	29.15	9.74	5,900

<<Previous 30 days Next 30 days>>

RDP News

16:58	RDP: Reminder of information disclosure (3rd)
15:34	RDP: Receiving resignation letters
13/02	RDP: Reminder of information disclosure (2nd)
11/02	RDP: Change in personnel
07/02	RDP: Reminder of information disclosure

More News

Related Companies

	Volume	Price	Change
AAA	3,056,600	9.00	0.78%
ABS	191,900	4.73	0.00%
APC	1,400	7.40	1.37%
APH	438,300	7.20	-0.28%
APP	9,500	6.80	-2.86%
BMP	152,700	118.40	-0.75%
BRC	50,900	14.10	-2.76%
BRR	2,900	23.50	0.00%
CSV	1,143,000	43.25	0.58%