Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/12/2016	-0.30 / -0.98%	30.00	30.40	29.90	30.40	29.99	11.44	34,680
4/11/2016	-0.20 / -0.65%	30.90	31.00	30.20	30.70	30.52	11.55	16,090
4/8/2016	-0.50 / -1.59%	30.80	31.20	30.70	30.90	30.73	11.62	14,710
4/7/2016	+0.30 / +0.96%	31.90	31.90	30.60	31.40	30.76	11.81	7,900
4/6/2016	-0.40 / -1.27%	30.50	31.20	30.20	31.10	30.54	11.70	16,930
4/5/2016	-0.40 / -1.25%	31.00	31.50	30.00	31.50	30.68	11.85	32,630
4/4/2016	+0.30 / +0.95%	32.60	32.60	31.20	31.90	31.54	12.00	13,000
4/1/2016	+0.60 / +1.94%	32.00	32.10	31.00	31.60	31.67	11.89	25,700
3/31/2016	+2.00 / +6.90%	29.60	31.00	29.00	31.00	30.25	11.66	119,350
3/30/2016	+0.30 / +1.05%	28.00	30.40	28.00	29.00	28.83	10.91	48,910
3/29/2016	0.00 / 0.00%	28.70	28.70	28.70	28.70	28.70	10.80	1,570
3/28/2016	-0.30 / -1.03%	29.20	29.20	28.10	28.70	28.30	10.80	14,100
3/25/2016	-0.30 / -1.02%	28.70	29.10	28.10	29.00	28.55	10.91	45,470
3/24/2016	-0.20 / -0.68%	29.00	29.30	29.00	29.30	29.00	11.02	5,620
3/23/2016	0.00 / 0.00%	29.50	29.50	29.20	29.50	29.38	11.10	6,500
3/22/2016	0.00 / 0.00%	29.50	29.80	29.40	29.50	29.44	11.10	7,100
3/21/2016	0.00 / 0.00%	29.50	30.00	29.50	29.50	29.70	11.10	4,950

<<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	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%