Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2017	-0.60 / -2.15%	27.50	27.50	27.30	27.30	27.40	27.30	5,000
1/16/2017	0.00 / 0.00%	27.90	27.90	27.90	27.90	27.90	27.90	0
1/13/2017	-0.70 / -2.45%	28.00	28.00	27.90	27.90	27.95	27.90	1,050
1/12/2017	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	28.60	0
1/11/2017	-0.40 / -1.38%	28.60	28.60	28.60	28.60	28.60	28.60	1,050
1/10/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	29.00	0
1/9/2017	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	29.00	100
1/6/2017	-1.20 / -3.91%	29.50	29.50	29.50	29.50	29.50	29.50	300
1/5/2017	0.00 / 0.00%	30.70	30.70	30.70	30.70	30.70	30.70	100
1/4/2017	+0.10 / +0.33%	30.70	30.70	30.70	30.70	30.70	30.70	550
1/3/2017	0.00 / 0.00%	30.60	30.60	30.60	30.60	30.60	30.60	0
12/30/2016	+2.00 / +6.99%	28.70	30.60	28.70	30.60	29.46	30.60	6,110
12/29/2016	+0.10 / +0.35%	28.60	28.60	28.60	28.60	28.60	28.60	1,000
12/28/2016	+0.20 / +0.71%	28.00	28.50	28.00	28.50	28.14	28.50	3,100
12/27/2016	+0.80 / +2.91%	27.80	28.30	27.50	28.30	27.71	28.30	7,760
12/26/2016	-0.30 / -1.08%	27.60	27.60	27.50	27.50	27.55	27.50	500
12/23/2016	-1.30 / -4.47%	29.20	29.20	27.80	27.80	27.91	27.80	4,120
12/22/2016	+0.20 / +0.69%	28.90	29.10	28.90	29.10	29.00	29.10	8,000
12/21/2016	+0.50 / +1.76%	28.40	28.90	28.40	28.90	28.49	28.90	14,880
12/20/2016	+0.10 / +0.35%	28.40	28.40	28.40	28.40	28.40	28.40	100
12/19/2016	+0.10 / +0.35%	28.30	28.30	28.30	28.30	28.30	28.30	1,500
12/16/2016	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	28.20	3,000
12/15/2016	+0.10 / +0.36%	28.20	28.20	28.20	28.20	28.20	28.20	1,800
12/14/2016	+0.10 / +0.36%	28.00	28.10	28.00	28.10	28.00	28.10	2,000
12/13/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	0
12/12/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	0
12/9/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	500
12/8/2016	-0.20 / -0.71%	28.00	28.00	28.00	28.00	28.00	28.00	2,000
12/7/2016	+0.20 / +0.71%	28.00	28.20	28.00	28.20	28.18	28.20	3,300
12/6/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	0

<<Previous 30 days Next 30 days>>

DTL News

01/11	DTL: Overcome the status of warned and supervised securities
29/10	DTL: Notification Affiliated person trade
04/09	DTL: DTL still in the warning and supervision status
29/08	DTL: BOD resolution on loan
01/08	DTL: Overcome the status of warned and supervised securities