Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2016	+0.70 / +2.55%	27.50	28.70	27.50	28.10	27.91	10.57	57,710
8/19/2016	-0.40 / -1.44%	28.30	28.30	27.40	27.40	27.55	10.31	30,380
8/18/2016	-1.10 / -3.81%	28.80	28.80	27.60	27.80	28.00	10.46	72,930
8/17/2016	+0.80 / +2.85%	27.80	29.00	27.80	28.90	28.62	10.87	18,310
8/16/2016	+0.10 / +0.36%	28.00	28.40	27.60	28.10	28.02	10.57	15,130
8/15/2016	-0.60 / -2.10%	28.50	28.50	27.50	28.00	27.85	10.53	37,480
8/12/2016	-0.60 / -2.05%	29.30	29.30	28.50	28.60	28.83	10.76	28,820
8/11/2016	-0.20 / -0.68%	28.80	29.30	28.50	29.20	28.75	10.98	20,000
8/10/2016	+0.40 / +1.38%	29.00	29.40	29.00	29.40	29.20	11.06	440
8/9/2016	0.00 / 0.00%	28.80	29.00	28.30	29.00	28.64	10.91	24,130
8/8/2016	+0.20 / +0.69%	28.80	29.00	28.40	29.00	28.49	10.91	5,580
8/5/2016	-0.10 / -0.35%	28.90	28.90	28.70	28.80	28.83	10.83	1,370
8/4/2016	-0.60 / -2.03%	29.50	29.50	28.90	28.90	29.09	10.87	7,770
8/3/2016	0.00 / 0.00%	29.50	29.50	29.00	29.50	29.41	11.10	10,270
8/2/2016	-0.50 / -1.67%	29.90	29.90	29.00	29.50	29.25	11.10	11,520
8/1/2016	0.00 / 0.00%	30.00	30.00	29.50	30.00	29.85	11.29	15,710
7/29/2016	-1.40 / -4.46%	31.40	31.40	30.00	30.00	30.75	11.29	6,830
7/28/2016	+0.90 / +2.95%	31.40	31.40	30.50	31.40	30.92	11.81	13,520
7/27/2016	+1.50 / +5.17%	30.40	30.50	29.10	30.50	29.64	11.47	6,310
7/26/2016	-0.90 / -3.01%	30.80	30.80	28.50	29.00	29.04	10.91	105,380
7/25/2016	-2.20 / -6.85%	33.80	33.80	29.90	29.90	30.22	11.25	47,610
7/22/2016	0.00 / 0.00%	32.10	33.80	30.80	32.10	32.18	12.07	4,320
7/21/2016	-2.30 / -6.69%	33.10	33.50	32.00	32.10	32.29	12.07	45,030
7/20/2016	-0.30 / -0.86%	34.20	34.90	33.10	34.40	33.87	12.94	16,180
7/19/2016	-0.80 / -2.25%	34.10	34.70	34.00	34.70	34.23	13.05	15,600
7/18/2016	0.00 / 0.00%	36.20	36.20	34.00	35.50	34.52	13.35	20,510
7/15/2016	+0.40 / +1.14%	35.10	36.00	34.00	35.50	35.14	13.35	14,910
7/14/2016	-1.90 / -5.14%	35.50	37.00	35.10	35.10	35.84	13.20	50,760
7/13/2016	+1.10 / +3.06%	36.00	37.00	36.00	37.00	36.40	13.92	12,170
7/12/2016	-1.40 / -3.75%	35.60	38.00	35.60	35.90	36.83	13.50	51,150

<<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	1,554,100	8.93	0.68%
ABS	146,600	4.73	0.00%
APC	5,500	7.20	-5.26%
APH	617,000	7.22	-0.55%
APP	5,200	7.00	0.00%
BMP	111,400	119.30	0.68%
BRC	25,200	14.50	0.00%
BRR	7,000	23.50	-0.42%
CSV	3,745,000	43.00	-1.94%