Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2017	+0.30 / +0.59%	51.70	52.20	51.30	51.40	51.80	23.30	132,000
3/27/2017	-0.40 / -0.78%	51.50	51.80	51.00	51.10	51.23	23.16	214,460
3/24/2017	0.00 / 0.00%	51.60	52.50	51.50	51.50	51.81	23.34	187,710
3/23/2017	+0.10 / +0.19%	52.20	52.20	51.10	51.50	51.50	23.34	129,630
3/22/2017	-0.50 / -0.96%	51.80	52.40	51.20	51.40	51.63	23.30	397,620
3/21/2017	-0.80 / -1.52%	52.50	53.50	51.90	51.90	52.41	23.52	544,450
3/20/2017	-1.30 / -2.41%	54.00	54.10	52.70	52.70	53.13	23.89	603,850
3/17/2017	-0.50 / -0.92%	54.50	55.00	54.00	54.00	54.24	24.48	145,860
3/16/2017	+0.20 / +0.37%	54.30	54.80	53.50	54.50	54.03	24.70	302,170
3/15/2017	+0.30 / +0.56%	54.00	55.10	53.80	54.30	54.47	24.61	327,240
3/14/2017	-0.70 / -1.28%	54.50	54.80	53.80	54.00	54.27	24.48	240,400
3/13/2017	+0.20 / +0.37%	54.20	55.40	54.10	54.70	54.90	24.79	395,810
3/10/2017	+1.70 / +3.22%	53.00	55.00	52.10	54.50	53.82	24.70	520,550
3/9/2017	-0.80 / -1.49%	53.60	53.60	52.50	52.80	52.96	23.93	312,400
3/8/2017	+1.60 / +3.08%	52.50	54.00	52.40	53.60	53.37	24.29	460,240
3/7/2017	+0.50 / +0.97%	52.00	52.90	51.80	52.00	52.38	23.57	453,150
3/6/2017	+0.60 / +1.18%	50.90	52.00	50.90	51.50	51.42	23.34	295,840
3/3/2017	+0.60 / +1.19%	50.00	51.20	50.00	50.90	50.55	23.07	161,760
3/2/2017	+0.20 / +0.40%	50.10	50.80	50.10	50.30	50.31	22.80	212,690
3/1/2017	-0.80 / -1.57%	51.00	51.20	49.60	50.10	50.13	22.71	196,380
2/28/2017	-0.60 / -1.17%	51.50	52.40	50.60	50.90	51.60	23.07	335,880
2/27/2017	+1.50 / +3.00%	49.70	51.90	49.40	51.50	50.82	23.34	225,550
2/24/2017	-2.00 / -3.85%	51.60	52.00	50.00	50.00	51.21	22.66	462,620
2/23/2017	-0.50 / -0.95%	52.90	53.00	51.30	52.00	51.96	23.57	442,060
2/22/2017	+0.60 / +1.16%	51.90	53.40	51.10	52.50	52.54	23.80	477,040
2/21/2017	-1.60 / -2.99%	53.40	54.00	51.50	51.90	52.67	23.52	783,690
2/20/2017	+2.10 / +4.09%	52.10	53.50	51.40	53.50	52.66	24.25	622,330
2/17/2017	+0.40 / +0.78%	50.80	52.00	50.50	51.40	51.24	23.30	570,840
2/16/2017	+1.95 / +3.98%	51.00	52.40	50.50	51.00	51.80	23.12	942,760
2/15/2017	+3.20 / +6.98%	46.10	49.05	46.10	49.05	48.06	22.23	738,850

<<Previous 30 days Next 30 days>>

C32 News

23/09	C32: Report on change of ownership of major shareholders
20/09	C32: Report affiliated person trade
06/09	C32: Notification Affiliated person trade
05/09	C32: Decision on sanctioning of administrative violations
01/08	C32: BOD resolution dated July 31, 2024