Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2016	-0.30 / -1.05%	28.50	28.60	28.30	28.40	28.42	10.68	1,900
5/26/2016	0.00 / 0.00%	28.60	28.70	28.00	28.70	28.29	10.80	21,100
5/25/2016	+0.10 / +0.35%	28.80	28.80	28.30	28.70	28.65	10.80	8,620
5/24/2016	-0.20 / -0.69%	28.80	28.80	28.40	28.60	28.71	10.76	7,000
5/23/2016	-0.10 / -0.35%	29.30	29.30	28.10	28.80	28.60	10.83	34,060
5/20/2016	-0.10 / -0.34%	28.70	29.00	28.40	28.90	28.54	10.87	14,680
5/19/2016	-0.10 / -0.34%	29.10	29.10	28.60	29.00	28.95	10.91	850
5/18/2016	-0.10 / -0.34%	28.60	29.20	28.50	29.10	28.84	10.95	15,810
5/17/2016	-0.30 / -1.02%	28.60	29.50	28.50	29.20	28.69	10.98	13,940
5/16/2016	0.00 / 0.00%	28.50	29.50	28.50	29.50	28.96	11.10	3,350
5/13/2016	-0.30 / -1.01%	29.60	29.60	28.50	29.50	28.81	11.10	19,750
5/12/2016	-0.30 / -1.00%	28.90	30.30	28.80	29.80	29.08	11.21	3,920
5/11/2016	-0.30 / -0.99%	30.40	30.40	29.00	30.10	29.86	11.32	8,740
5/10/2016	+0.20 / +0.66%	30.00	30.90	29.40	30.40	29.97	11.44	17,850
5/9/2016	+0.90 / +3.07%	29.40	30.70	29.30	30.20	29.58	11.36	37,730
5/6/2016	+0.80 / +2.81%	28.50	29.90	28.50	29.30	28.91	11.02	24,040
5/5/2016	0.00 / 0.00%	28.50	28.60	28.00	28.50	28.22	10.72	18,960
5/4/2016	-0.10 / -0.35%	28.50	28.50	28.00	28.50	28.23	10.72	13,710
4/29/2016	-0.60 / -2.05%	28.70	29.00	28.20	28.60	28.38	10.76	10,960
4/28/2016	-0.30 / -1.02%	29.50	29.80	28.30	29.20	28.77	10.98	48,030
4/27/2016	0.00 / 0.00%	29.60	29.60	28.50	29.50	28.91	11.10	13,040
4/26/2016	-0.10 / -0.34%	29.00	29.60	28.50	29.50	28.92	11.10	25,480
4/25/2016	-0.20 / -0.67%	29.80	29.90	28.60	29.60	29.14	11.13	35,790
4/22/2016	0.00 / 0.00%	29.50	30.00	28.90	29.80	29.43	11.21	37,510
4/21/2016	+0.10 / +0.34%	29.70	30.00	29.30	29.80	29.33	11.21	5,660
4/20/2016	-0.30 / -1.00%	30.00	30.40	29.30	29.70	29.53	11.17	17,170
4/19/2016	-0.40 / -1.32%	30.40	30.40	29.90	30.00	30.11	11.29	15,380
4/15/2016	+0.20 / +0.66%	30.40	30.50	30.20	30.40	30.31	11.44	18,840
4/14/2016	+0.20 / +0.67%	30.00	30.40	30.00	30.20	30.14	11.36	13,670
4/13/2016	-0.40 / -1.32%	30.40	30.40	30.00	30.00	30.04	11.29	35,350

<<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	2,943,200	8.99	0.67%
ABS	160,400	4.73	0.00%
APC	1,400	7.40	1.37%
APH	400,100	7.23	0.14%
APP	9,400	6.90	-1.43%
BMP	132,800	118.80	-0.42%
BRC	45,800	14.20	-2.07%
BRR	2,900	23.50	0.00%
CSV	1,070,300	43.15	0.35%