Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2016	+2.30 / +6.73%	36.00	36.50	35.00	36.50	36.36	13.73	70,680
7/1/2016	+2.20 / +6.88%	33.60	34.20	33.60	34.20	34.15	12.86	42,260
6/30/2016	+2.00 / +6.67%	32.10	32.10	31.50	32.00	31.88	12.04	54,550
6/29/2016	+1.10 / +3.81%	28.70	30.40	28.60	30.00	29.83	11.29	71,010
6/28/2016	-0.10 / -0.34%	28.20	29.00	28.10	28.90	28.38	10.87	2,220
6/27/2016	0.00 / 0.00%	28.20	29.00	28.20	29.00	28.60	10.91	7,420
6/24/2016	-0.50 / -1.69%	28.70	29.00	28.30	29.00	28.75	10.91	63,410
6/23/2016	+0.10 / +0.34%	29.80	29.80	29.00	29.50	29.10	11.10	3,780
6/22/2016	+0.80 / +2.80%	28.90	29.50	28.00	29.40	28.20	11.06	4,040
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

<<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	2,178,800	9.06	1.46%
ABS	71,700	4.75	0.42%
APC	0	7.30	0.00%
APH	148,400	7.29	0.97%
APP	3,400	6.70	-4.29%
BMP	68,000	118.50	-0.67%
BRC	41,200	14.10	-2.76%
BRR	0	23.50	0.00%
CSV	640,100	43.20	0.47%