Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2018	+0.20 / +0.42%	47.70	47.70	47.70	47.70	47.70	47.70	3,000
1/26/2018	0.00 / 0.00%	47.50	47.50	47.50	47.50	47.50	47.50	2,500
1/25/2018	+0.30 / +0.64%	47.50	47.50	47.50	47.50	47.50	47.50	600
1/22/2018	0.00 / 0.00%	47.00	47.20	47.00	47.20	47.18	47.20	440
1/19/2018	+0.20 / +0.43%	47.20	47.20	47.20	47.20	47.20	47.20	3,000
1/18/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,000
1/17/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,000
1/16/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,330
1/15/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,000
1/12/2018	+0.50 / +1.08%	46.60	47.00	46.60	47.00	46.77	47.00	4,020
1/11/2018	+0.10 / +0.22%	46.50	46.50	46.50	46.50	46.50	46.50	3,000
1/10/2018	+0.10 / +0.22%	46.40	46.40	46.40	46.40	46.40	46.40	3,000
1/9/2018	+0.10 / +0.22%	46.30	46.30	46.30	46.30	46.30	46.30	3,000
1/8/2018	+0.20 / +0.43%	46.20	46.20	46.20	46.20	46.20	46.20	2,500
1/5/2018	+0.50 / +1.10%	45.70	46.00	45.70	46.00	45.85	46.00	800
1/4/2018	+0.30 / +0.66%	45.50	45.50	45.50	45.50	45.50	45.50	300
1/3/2018	+0.20 / +0.44%	45.20	45.20	45.20	45.20	45.20	45.20	600
1/2/2018	0.00 / 0.00%	45.20	45.20	45.00	45.00	45.10	45.00	950
12/29/2017	+2.70 / +6.38%	45.00	45.00	45.00	45.00	45.00	45.00	1,500
12/28/2017	0.00 / 0.00%	42.40	43.90	42.30	42.30	42.36	42.30	3,140
12/27/2017	+0.10 / +0.24%	42.30	42.30	42.30	42.30	42.30	42.30	1,800
12/26/2017	-0.10 / -0.24%	42.30	42.30	42.20	42.20	42.23	42.20	4,120
12/25/2017	+0.10 / +0.24%	42.20	42.30	42.20	42.30	42.25	42.30	2,800
12/22/2017	+0.20 / +0.48%	42.20	42.20	42.20	42.20	42.20	42.20	2,000
12/21/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	2,500
12/20/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	2,830
12/19/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	2,500
12/18/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	1,500
12/15/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	3,300
12/14/2017	+2.20 / +5.53%	39.90	42.00	39.90	42.00	40.06	42.00	3,170

<<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