Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2016	-1.30 / -4.35%	29.90	30.00	28.60	28.60	28.91	10.76	15,670
6/20/2016	+0.30 / +1.01%	29.60	30.00	29.00	29.90	29.11	11.25	13,810
6/17/2016	-0.30 / -1.00%	29.90	29.90	29.10	29.60	29.80	11.13	11,510
6/16/2016	0.00 / 0.00%	29.90	30.00	29.90	29.90	29.93	11.25	6,290
6/15/2016	-0.10 / -0.33%	30.00	30.00	29.50	29.90	29.82	11.25	13,010
6/14/2016	0.00 / 0.00%	29.40	30.00	29.20	30.00	29.36	11.29	29,020
6/13/2016	-0.30 / -0.99%	29.30	30.00	29.30	30.00	29.65	11.29	16,020
6/10/2016	-0.20 / -0.66%	30.50	30.50	29.90	30.30	30.08	11.40	15,660
6/9/2016	+1.60 / +5.54%	29.40	30.50	29.10	30.50	29.69	11.47	36,010
6/8/2016	-0.30 / -1.03%	29.20	29.30	28.90	28.90	29.13	10.87	35,870
6/7/2016	-0.30 / -1.02%	29.00	29.20	28.80	29.20	28.98	10.98	29,680
6/6/2016	+1.00 / +3.51%	28.50	29.50	28.40	29.50	28.85	11.10	43,670
6/3/2016	-0.80 / -2.73%	29.40	29.40	28.50	28.50	28.82	10.72	35,710
6/2/2016	+0.80 / +2.81%	28.50	29.50	28.20	29.30	28.79	11.02	62,760
6/1/2016	0.00 / 0.00%	28.80	28.80	28.20	28.50	28.31	10.72	9,220
5/31/2016	-0.10 / -0.35%	28.60	28.60	28.20	28.50	28.31	10.72	10,490
5/30/2016	+0.20 / +0.70%	28.30	28.60	28.10	28.60	28.40	10.76	11,670
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

<<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	1,776,000	9.10	1.90%
ABS	66,700	4.73	0.00%
APC	0	7.30	0.00%
APH	146,200	7.30	1.11%
APP	3,400	6.70	-4.29%
BMP	64,400	118.70	-0.50%
BRC	41,200	14.10	-2.76%
BRR	0	23.50	0.00%
CSV	580,100	43.35	0.81%